25,100€
1,21%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 1,21% | - |
| 21.01.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 20.01.2025 | 24,30 | 24,60 | 24,30 | 24,40 | -0,41% | - |
| 17.01.2025 | 24,30 | 24,60 | 23,90 | 24,50 | 0,82% | - |
| 16.01.2025 | 24,20 | 24,50 | 23,90 | 24,30 | 0,41% | - |
| 15.01.2025 | 24,30 | 24,50 | 23,70 | 24,20 | -0,41% | - |
| 14.01.2025 | 25,30 | 25,30 | 24,10 | 24,30 | -3,95% | - |
| 13.01.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 1,61% | - |
| 10.01.2025 | 24,80 | 25,10 | 24,60 | 24,90 | -0,80% | - |
| 09.01.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -1,18% | - |
| 08.01.2025 | 25,20 | 25,50 | 25,20 | 25,40 | 1,60% | - |
| 07.01.2025 | 24,70 | 25,30 | 24,70 | 25,00 | 0,81% | - |
| 06.01.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 1,22% | - |
| 03.01.2025 | 24,50 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 02.01.2025 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 30.12.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 27.12.2024 | 24,70 | 24,70 | 24,20 | 24,40 | -2,79% | - |
| 23.12.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,40% | - |
| 20.12.2024 | 25,00 | 25,50 | 24,60 | 25,00 | 0,00% | - |
| 19.12.2024 | 25,30 | 25,50 | 24,70 | 25,00 | -1,19% | - |
| 18.12.2024 | 25,40 | 25,40 | 25,10 | 25,30 | -0,39% | 100,00 |
| 17.12.2024 | 25,60 | 25,60 | 24,90 | 25,40 | -0,78% | - |
| 16.12.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 1,59% | - |
| 13.12.2024 | 25,60 | 25,60 | 25,10 | 25,20 | -1,56% | - |
| 12.12.2024 | 25,60 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 11.12.2024 | 25,40 | 26,10 | 25,40 | 25,60 | 0,79% | 400,00 |
| 10.12.2024 | 25,70 | 25,70 | 25,20 | 25,40 | -1,17% | - |
| 09.12.2024 | 26,00 | 26,20 | 25,50 | 25,70 | -1,15% | - |
| 06.12.2024 | 26,50 | 26,50 | 25,70 | 26,00 | -1,89% | - |
| 05.12.2024 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 04.12.2024 | 26,30 | 27,30 | 26,30 | 26,70 | 1,52% | - |
| 03.12.2024 | 25,80 | 26,30 | 25,80 | 26,30 | 1,15% | - |
| 02.12.2024 | 25,80 | 26,20 | 25,30 | 26,00 | 0,78% | - |
| 29.11.2024 | 25,80 | 26,10 | 25,50 | 25,80 | 0,00% | - |
| 28.11.2024 | 25,80 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 27.11.2024 | 25,00 | 26,10 | 25,00 | 25,80 | 3,20% | - |
| 26.11.2024 | 25,40 | 25,40 | 24,50 | 25,00 | -1,57% | - |
| 25.11.2024 | 24,90 | 25,90 | 24,90 | 25,40 | 2,01% | - |
| 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% | - |