110,000€
11,39%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 105,00 | 115,00 | 103,00 | 111,00 | 12,41% | 7.549,00 |
| 22.05.2026 | 98,50 | 99,00 | 96,00 | 98,75 | 2,86% | 240,00 |
| 21.05.2026 | 94,00 | 96,50 | 92,00 | 96,00 | 9,09% | 542,00 |
| 20.05.2026 | 86,50 | 88,00 | 85,00 | 88,00 | 0,28% | 500,00 |
| 19.05.2026 | 88,00 | 89,00 | 85,50 | 87,75 | -4,62% | 676,00 |
| 18.05.2026 | 92,00 | 93,00 | 89,00 | 92,00 | -1,60% | 784,00 |
| 15.05.2026 | 92,50 | 93,75 | 92,50 | 93,50 | -9,22% | - |
| 14.05.2026 | 99,75 | 105,00 | 99,00 | 103,00 | -4,63% | 564,00 |
| 13.05.2026 | 98,50 | 112,50 | 95,50 | 108,00 | 12,21% | 534,00 |
| 12.05.2026 | 96,00 | 96,25 | 95,75 | 96,25 | 5,77% | - |
| 11.05.2026 | 92,50 | 92,50 | 90,00 | 91,00 | 4,30% | 128,00 |
| 08.05.2026 | 87,50 | 87,50 | 86,50 | 87,25 | 3,56% | 3,00 |
| 07.05.2026 | 84,75 | 84,75 | 83,50 | 84,25 | 9,77% | 1,00 |
| 05.05.2026 | 77,25 | 77,25 | 76,50 | 76,75 | -0,32% | 2,00 |
| 04.05.2026 | 77,00 | 77,25 | 76,50 | 77,00 | 0,00% | 22,00 |
| 30.04.2026 | 75,25 | 77,00 | 75,00 | 77,00 | 3,70% | - |
| 29.04.2026 | 75,50 | 75,50 | 74,25 | 74,25 | -2,30% | 27,00 |
| 28.04.2026 | 75,75 | 76,00 | 75,50 | 76,00 | 2,70% | - |
| 27.04.2026 | 75,25 | 75,50 | 65,00 | 74,00 | -0,67% | 1.317,00 |
| 24.04.2026 | 74,50 | 74,75 | 74,25 | 74,50 | 1,36% | - |
| 23.04.2026 | 74,00 | 75,00 | 73,50 | 73,50 | -6,37% | 1,00 |
| 22.04.2026 | 77,00 | 78,50 | 76,00 | 78,50 | 9,41% | 510,00 |
| 21.04.2026 | 71,75 | 72,00 | 71,50 | 71,75 | 6,69% | - |
| 20.04.2026 | 67,00 | 67,50 | 66,75 | 67,25 | -1,47% | 1,00 |
| 17.04.2026 | 66,50 | 68,75 | 65,75 | 68,25 | -2,15% | 214,00 |
| 16.04.2026 | 70,75 | 70,75 | 69,50 | 69,75 | 1,09% | - |
| 15.04.2026 | 68,75 | 69,50 | 68,00 | 69,00 | -5,15% | 363,00 |
| 14.04.2026 | 72,50 | 72,75 | 72,50 | 72,75 | 0,69% | - |
| 13.04.2026 | 71,25 | 72,50 | 71,00 | 72,25 | 0,00% | 175,00 |
| 10.04.2026 | 72,00 | 72,25 | 72,00 | 72,25 | 1,76% | - |
| 09.04.2026 | 70,50 | 71,25 | 69,50 | 71,00 | 3,27% | 520,00 |
| 08.04.2026 | 69,25 | 69,25 | 68,75 | 68,75 | 7,42% | - |
| 07.04.2026 | 64,00 | 64,25 | 63,75 | 64,00 | 9,87% | - |
| 02.04.2026 | 57,00 | 58,50 | 57,00 | 58,25 | 0,00% | - |
| 01.04.2026 | 57,50 | 59,00 | 57,50 | 58,25 | 8,37% | - |
| 31.03.2026 | 53,50 | 54,00 | 52,50 | 53,75 | -4,44% | 97,00 |
| 30.03.2026 | 56,75 | 57,25 | 56,00 | 56,25 | -0,44% | 114,00 |
| 27.03.2026 | 57,75 | 57,75 | 56,00 | 56,50 | -3,83% | 73,00 |
| 26.03.2026 | 59,50 | 59,75 | 58,50 | 58,75 | -1,26% | - |
| 25.03.2026 | 58,25 | 60,50 | 58,25 | 59,50 | 0,85% | 563,00 |
| 24.03.2026 | 58,00 | 59,25 | 57,50 | 59,00 | 0,00% | 195,00 |
| 23.03.2026 | 56,50 | 59,75 | 56,00 | 59,00 | -0,42% | 189,00 |
| 20.03.2026 | 60,00 | 60,50 | 59,25 | 59,25 | 0,85% | 10,00 |
| 19.03.2026 | 60,75 | 61,25 | 58,00 | 58,75 | -7,84% | 1.031,00 |
| 18.03.2026 | 62,75 | 63,75 | 62,25 | 63,75 | 9,91% | 500,00 |
| 17.03.2026 | 58,25 | 58,25 | 58,00 | 58,00 | -5,69% | - |
| 16.03.2026 | 60,50 | 61,50 | 60,25 | 61,50 | 4,68% | 16,00 |
| 13.03.2026 | 60,00 | 60,00 | 58,75 | 58,75 | -4,08% | 9,00 |
| 12.03.2026 | 63,00 | 63,50 | 60,50 | 61,25 | -5,04% | 474,00 |
| 11.03.2026 | 65,00 | 66,00 | 63,50 | 64,50 | 8,40% | 742,00 |
| 10.03.2026 | 59,25 | 60,50 | 58,50 | 59,50 | 1,71% | 9,00 |
| 09.03.2026 | 54,50 | 60,00 | 54,50 | 58,50 | -11,70% | 1.073,00 |
| 06.03.2026 | 66,50 | 66,75 | 66,00 | 66,25 | 1,15% | - |
| 05.03.2026 | 65,75 | 65,75 | 65,00 | 65,50 | 1,16% | - |
| 04.03.2026 | 64,50 | 64,75 | 64,25 | 64,75 | 1,57% | - |
| 03.03.2026 | 67,75 | 68,50 | 61,25 | 63,75 | -5,20% | 1.462,00 |
| 02.03.2026 | 67,75 | 67,75 | 67,25 | 67,25 | 3,86% | - |
| 27.02.2026 | 65,25 | 65,50 | 64,00 | 64,75 | 3,19% | 250,00 |
| 26.02.2026 | 61,75 | 62,75 | 61,00 | 62,75 | -3,83% | 1.722,00 |
| 25.02.2026 | 64,75 | 66,00 | 64,25 | 65,25 | 0,00% | 440,00 |
| 24.02.2026 | 66,00 | 66,00 | 64,00 | 65,25 | 3,98% | 78,00 |
| 23.02.2026 | 63,00 | 63,00 | 62,75 | 62,75 | 0,00% | 233,00 |
| 20.02.2026 | 61,50 | 62,75 | 61,25 | 62,75 | 5,02% | 117,00 |
| 19.02.2026 | 59,25 | 59,75 | 58,50 | 59,75 | 4,82% | 317,00 |
| 18.02.2026 | 57,00 | 57,25 | 57,00 | 57,00 | -1,72% | - |
| 17.02.2026 | 58,50 | 58,50 | 58,00 | 58,00 | 0,43% | 15,00 |
| 16.02.2026 | 58,50 | 58,50 | 57,00 | 57,75 | -2,12% | 170,00 |
| 13.02.2026 | 55,00 | 59,00 | 53,00 | 59,00 | 5,83% | 276,00 |
| 12.02.2026 | 55,75 | 55,75 | 55,50 | 55,75 | 2,29% | 31,00 |
| 11.02.2026 | 53,25 | 54,75 | 53,25 | 54,50 | 3,81% | 306,00 |
| 10.02.2026 | 51,75 | 52,50 | 51,50 | 52,50 | 5,32% | 515,00 |
| 09.02.2026 | 49,50 | 50,00 | 49,20 | 49,85 | 3,21% | 39,00 |
| 06.02.2026 | 47,50 | 48,40 | 47,40 | 48,30 | 1,68% | - |
| 05.02.2026 | 48,20 | 48,20 | 47,00 | 47,50 | -5,94% | 256,00 |
| 04.02.2026 | 50,75 | 51,50 | 50,40 | 50,50 | 1,51% | 217,00 |
| 03.02.2026 | 50,40 | 51,00 | 49,50 | 49,75 | 3,43% | 20,00 |
| 02.02.2026 | 47,80 | 48,20 | 47,80 | 48,10 | -1,43% | - |
| 30.01.2026 | 48,80 | 49,40 | 48,00 | 48,80 | -1,21% | 306,00 |
| 29.01.2026 | 49,30 | 49,40 | 49,20 | 49,40 | 0,41% | - |
| 28.01.2026 | 49,10 | 49,60 | 49,00 | 49,20 | 4,90% | 101,00 |
| 27.01.2026 | 46,00 | 47,20 | 45,70 | 46,90 | 7,57% | 683,00 |
| 26.01.2026 | 43,80 | 44,40 | 43,20 | 43,60 | -1,80% | 37,00 |
| 23.01.2026 | 44,00 | 44,60 | 44,00 | 44,40 | -1,11% | 120,00 |
| 22.01.2026 | 44,70 | 45,60 | 44,60 | 44,90 | 4,42% | 50,00 |
| 21.01.2026 | 43,00 | 43,10 | 43,00 | 43,00 | 2,14% | - |
| 20.01.2026 | 43,40 | 43,40 | 42,10 | 42,10 | -4,10% | 94,00 |
| 19.01.2026 | 44,20 | 44,40 | 43,60 | 43,90 | 3,78% | 265,00 |
| 16.01.2026 | 42,00 | 42,40 | 42,00 | 42,30 | 8,18% | 100,00 |
| 15.01.2026 | 39,20 | 39,80 | 38,20 | 39,10 | 6,25% | 193,00 |
| 14.01.2026 | 36,80 | 37,00 | 36,40 | 36,80 | -0,27% | 1,00 |
| 13.01.2026 | 36,80 | 36,90 | 36,80 | 36,90 | -5,14% | - |
| 12.01.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 3,18% | - |
| 09.01.2026 | 37,10 | 38,00 | 37,10 | 37,70 | 0,00% | 84,00 |
| 08.01.2026 | 37,50 | 38,00 | 37,50 | 37,70 | -3,33% | 145,00 |
| 07.01.2026 | 39,00 | 39,10 | 38,90 | 39,00 | 4,28% | - |
| 06.01.2026 | 37,60 | 37,60 | 37,30 | 37,40 | 0,81% | - |
| 05.01.2026 | 36,80 | 37,10 | 36,80 | 37,10 | 3,63% | - |
| 02.01.2026 | 35,80 | 35,80 | 35,60 | 35,80 | 0,28% | - |
| 30.12.2025 | 35,60 | 36,00 | 35,20 | 35,70 | -0,83% | 21,00 |
| 29.12.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 2,27% | - |