24,900€
5,51%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,50 | 25,00 | 24,40 | 24,90 | 5,51% | 40,00 |
| 21.11.2024 | 23,10 | 23,70 | 23,10 | 23,60 | 2,16% | - |
| 20.11.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 19.11.2024 | 22,90 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 18.11.2024 | 23,20 | 23,20 | 22,60 | 22,90 | -1,29% | - |
| 15.11.2024 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | - |
| 14.11.2024 | 23,90 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 13.11.2024 | 24,10 | 24,10 | 23,40 | 23,90 | -0,83% | 1.200,00 |
| 12.11.2024 | 23,10 | 24,40 | 22,30 | 24,10 | 4,33% | - |
| 11.11.2024 | 22,80 | 23,30 | 22,50 | 23,10 | 1,32% | 800,00 |
| 08.11.2024 | 22,90 | 23,40 | 22,40 | 22,80 | -0,44% | - |
| 07.11.2024 | 22,20 | 22,90 | 22,20 | 22,90 | 3,15% | - |
| 06.11.2024 | 22,30 | 22,80 | 22,10 | 22,20 | 1,37% | - |
| 05.11.2024 | 21,10 | 22,40 | 21,10 | 21,90 | 3,79% | - |
| 04.11.2024 | 20,90 | 21,40 | 20,90 | 21,10 | 0,96% | - |
| 01.11.2024 | 22,00 | 22,10 | 20,90 | 20,90 | -5,00% | - |
| 31.10.2024 | 22,30 | 22,50 | 21,80 | 22,00 | -1,35% | - |
| 30.10.2024 | 22,00 | 22,70 | 22,00 | 22,30 | 1,36% | - |
| 29.10.2024 | 21,90 | 22,50 | 21,80 | 22,00 | 0,46% | - |
| 28.10.2024 | 22,00 | 22,00 | 21,10 | 21,90 | -0,45% | - |
| 25.10.2024 | 21,90 | 22,40 | 21,90 | 22,00 | 0,46% | - |
| 24.10.2024 | 21,80 | 22,10 | 21,60 | 21,90 | 0,46% | - |
| 23.10.2024 | 22,40 | 22,40 | 21,50 | 21,80 | -2,68% | 100,00 |
| 22.10.2024 | 22,70 | 22,70 | 22,10 | 22,40 | -1,32% | - |
| 21.10.2024 | 23,20 | 23,20 | 22,50 | 22,70 | -2,16% | - |
| 18.10.2024 | 23,20 | 23,20 | 22,90 | 23,20 | 0,00% | - |
| 17.10.2024 | 23,60 | 23,60 | 23,10 | 23,20 | -1,69% | - |
| 16.10.2024 | 23,30 | 23,70 | 23,00 | 23,60 | 2,61% | - |
| 15.10.2024 | 23,70 | 23,80 | 22,70 | 23,00 | -2,13% | - |
| 14.10.2024 | 23,50 | 23,70 | 23,00 | 23,50 | 0,00% | - |
| 11.10.2024 | 23,30 | 23,60 | 23,00 | 23,50 | 2,17% | - |
| 10.10.2024 | 23,10 | 23,10 | 22,50 | 23,00 | -0,43% | - |
| 09.10.2024 | 23,70 | 23,70 | 22,70 | 23,10 | -2,53% | - |
| 08.10.2024 | 23,20 | 23,90 | 23,20 | 23,70 | 2,16% | - |
| 07.10.2024 | 23,40 | 23,50 | 22,90 | 23,20 | -0,85% | - |
| 04.10.2024 | 23,10 | 23,40 | 22,90 | 23,40 | 1,30% | - |
| 03.10.2024 | 23,00 | 23,20 | 22,80 | 23,10 | 0,43% | - |
| 02.10.2024 | 23,20 | 23,20 | 22,70 | 23,00 | -0,86% | - |
| 01.10.2024 | 23,10 | 23,50 | 22,70 | 23,20 | 0,43% | - |
| 30.09.2024 | 22,50 | 23,40 | 22,50 | 23,10 | 2,67% | - |
| 27.09.2024 | 22,90 | 23,50 | 22,30 | 22,50 | -1,75% | - |
| 26.09.2024 | 22,50 | 23,00 | 22,30 | 22,90 | 4,09% | - |
| 25.09.2024 | 21,90 | 22,20 | 21,90 | 22,00 | 0,46% | 24,00 |
| 24.09.2024 | 22,80 | 22,80 | 21,80 | 21,90 | -3,95% | - |
| 23.09.2024 | 22,70 | 23,00 | 22,50 | 22,80 | 0,88% | - |
| 20.09.2024 | 20,80 | 23,10 | 20,80 | 22,60 | 8,65% | - |
| 19.09.2024 | 20,05 | 21,20 | 20,05 | 20,80 | 3,74% | - |
| 18.09.2024 | 19,80 | 20,20 | 19,70 | 20,05 | 1,26% | - |
| 17.09.2024 | 19,85 | 20,10 | 19,55 | 19,80 | -0,25% | - |
| 16.09.2024 | 20,05 | 20,20 | 19,85 | 19,85 | -1,00% | - |
| 13.09.2024 | 19,75 | 20,10 | 19,75 | 20,05 | 1,52% | - |
| 12.09.2024 | 19,75 | 19,90 | 19,45 | 19,75 | 2,07% | - |
| 11.09.2024 | 19,55 | 19,60 | 19,05 | 19,35 | -1,02% | - |
| 10.09.2024 | 19,95 | 467,00 | 19,35 | 19,55 | -2,01% | - |
| 09.09.2024 | 21,10 | 21,10 | 19,85 | 19,95 | 0,50% | - |
| 06.09.2024 | 20,50 | 20,50 | 19,80 | 19,85 | -3,17% | - |
| 05.09.2024 | 21,10 | 21,10 | 20,50 | 20,50 | -2,84% | - |
| 04.09.2024 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 03.09.2024 | 22,00 | 22,20 | 21,50 | 21,70 | -1,36% | - |
| 02.09.2024 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | - |
| 30.08.2024 | 21,70 | 22,30 | 21,70 | 22,10 | 1,84% | - |
| 29.08.2024 | 21,80 | 22,00 | 21,20 | 21,70 | -0,46% | - |
| 28.08.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 27.08.2024 | 21,50 | 21,90 | 21,50 | 21,80 | 1,40% | - |
| 26.08.2024 | 22,10 | 22,10 | 21,40 | 21,50 | -2,71% | - |
| 23.08.2024 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | - |
| 22.08.2024 | 21,80 | 22,20 | 21,80 | 21,90 | 0,00% | - |
| 21.08.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 20.08.2024 | 21,80 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 19.08.2024 | 21,90 | 21,90 | 21,70 | 21,80 | -0,46% | - |
| 16.08.2024 | 21,50 | 22,00 | 21,50 | 21,90 | 1,86% | - |
| 15.08.2024 | 20,90 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 14.08.2024 | 20,60 | 21,20 | 20,60 | 20,90 | 1,46% | - |
| 13.08.2024 | 20,30 | 20,60 | 20,10 | 20,60 | 1,48% | - |
| 12.08.2024 | 20,10 | 20,40 | 19,85 | 20,30 | 1,00% | - |
| 09.08.2024 | 21,20 | 21,20 | 19,95 | 20,10 | -5,19% | 200,00 |
| 08.08.2024 | 19,25 | 21,20 | 19,00 | 21,20 | 10,13% | 200,00 |
| 07.08.2024 | 19,55 | 19,85 | 19,05 | 19,25 | 2,94% | - |
| 06.08.2024 | 18,40 | 18,85 | 18,30 | 18,70 | 5,65% | - |
| 05.08.2024 | 16,90 | 17,90 | 16,00 | 17,70 | -9,92% | 115,00 |
| 02.08.2024 | 21,70 | 21,70 | 19,40 | 19,65 | -9,45% | - |
| 01.08.2024 | 22,10 | 22,20 | 21,40 | 21,70 | -5,65% | - |
| 31.07.2024 | 22,00 | 23,20 | 22,00 | 23,00 | 4,55% | - |
| 30.07.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 29.07.2024 | 21,10 | 22,10 | 21,10 | 22,00 | 4,27% | 150,00 |
| 26.07.2024 | 21,00 | 21,20 | 20,70 | 21,10 | 0,48% | - |
| 25.07.2024 | 21,60 | 21,60 | 20,90 | 21,00 | -2,78% | - |
| 24.07.2024 | 22,20 | 22,20 | 21,60 | 21,60 | -2,70% | - |
| 23.07.2024 | 22,00 | 22,20 | 21,90 | 22,20 | 0,91% | - |
| 22.07.2024 | 21,50 | 22,00 | 21,50 | 22,00 | 2,33% | - |
| 19.07.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 18.07.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -2,23% | - |
| 17.07.2024 | 22,30 | 22,70 | 22,30 | 22,40 | 0,45% | - |
| 16.07.2024 | 21,90 | 22,30 | 21,90 | 22,30 | 1,83% | - |
| 15.07.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 12.07.2024 | 22,10 | 22,10 | 21,60 | 21,70 | -1,81% | - |
| 11.07.2024 | 21,70 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 10.07.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -1,36% | - |
| 09.07.2024 | 20,80 | 22,20 | 20,80 | 22,00 | 5,77% | - |
| 08.07.2024 | 20,80 | 20,90 | 20,30 | 20,80 | 0,00% | - |