33,200€
-2,92%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,90 | 33,90 | 33,20 | 33,60 | -1,75% | - |
| 15.10.2025 | 32,60 | 34,40 | 32,60 | 34,20 | 5,88% | - |
| 14.10.2025 | 31,90 | 32,80 | 31,90 | 32,30 | 1,57% | - |
| 13.10.2025 | 31,50 | 32,10 | 31,40 | 31,80 | -0,62% | - |
| 10.10.2025 | 34,20 | 34,20 | 32,00 | 32,00 | -5,60% | - |
| 09.10.2025 | 37,10 | 37,10 | 33,90 | 33,90 | 2,42% | - |
| 08.10.2025 | 33,90 | 33,90 | 32,80 | 33,10 | -2,65% | - |
| 07.10.2025 | 34,00 | 34,20 | 33,50 | 34,00 | 1,49% | 73,00 |
| 06.10.2025 | 32,10 | 33,50 | 32,10 | 33,50 | 4,36% | - |
| 03.10.2025 | 31,60 | 32,30 | 31,60 | 32,10 | 2,88% | - |
| 02.10.2025 | 29,60 | 31,50 | 29,60 | 31,20 | 6,85% | - |
| 01.10.2025 | 28,70 | 29,70 | 28,70 | 29,20 | 2,10% | - |
| 30.09.2025 | 28,90 | 29,10 | 28,10 | 28,60 | -1,04% | - |
| 29.09.2025 | 28,90 | 28,90 | 28,70 | 28,90 | 2,12% | - |
| 26.09.2025 | 30,00 | 30,00 | 28,30 | 28,30 | -4,71% | - |
| 25.09.2025 | 30,80 | 30,80 | 29,50 | 29,70 | -2,94% | - |
| 24.09.2025 | 30,90 | 31,20 | 30,50 | 30,60 | -0,97% | - |
| 23.09.2025 | 31,10 | 31,10 | 30,90 | 30,90 | 0,00% | - |
| 22.09.2025 | 29,60 | 31,10 | 29,60 | 30,90 | 4,04% | - |
| 19.09.2025 | 30,40 | 30,40 | 29,10 | 29,70 | -1,33% | - |
| 18.09.2025 | 27,40 | 30,50 | 27,40 | 30,10 | 12,73% | 1.400,00 |
| 17.09.2025 | 26,90 | 26,90 | 26,60 | 26,70 | -0,37% | - |
| 16.09.2025 | 25,70 | 27,20 | 25,70 | 26,80 | 3,88% | - |
| 15.09.2025 | 25,70 | 25,80 | 25,70 | 25,80 | 0,39% | - |
| 12.09.2025 | 25,10 | 25,70 | 25,10 | 25,70 | 2,80% | - |
| 11.09.2025 | 24,10 | 25,00 | 24,10 | 25,00 | 3,73% | - |
| 10.09.2025 | 23,70 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 09.09.2025 | 24,30 | 24,30 | 23,70 | 23,80 | -0,42% | - |
| 08.09.2025 | 22,70 | 24,10 | 22,70 | 23,90 | 4,37% | - |
| 05.09.2025 | 21,80 | 23,10 | 21,80 | 22,90 | 6,02% | - |
| 04.09.2025 | 21,80 | 21,90 | 21,40 | 21,60 | -1,37% | - |
| 03.09.2025 | 22,20 | 22,20 | 21,70 | 21,90 | -0,45% | - |
| 02.09.2025 | 22,40 | 22,40 | 21,70 | 22,00 | -2,65% | - |
| 01.09.2025 | 22,30 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 29.08.2025 | 23,00 | 23,00 | 22,20 | 22,40 | -2,61% | - |
| 28.08.2025 | 22,90 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 27.08.2025 | 23,00 | 23,00 | 22,60 | 22,80 | -1,30% | - |
| 26.08.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 3,59% | - |
| 25.08.2025 | 22,30 | 22,70 | 22,30 | 22,30 | -0,45% | - |
| 22.08.2025 | 22,10 | 22,50 | 21,60 | 22,40 | 0,90% | - |
| 21.08.2025 | 21,40 | 22,50 | 21,40 | 22,20 | 4,23% | - |
| 20.08.2025 | 21,60 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 19.08.2025 | 21,70 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 18.08.2025 | 20,80 | 22,00 | 20,80 | 21,80 | 5,31% | - |
| 15.08.2025 | 20,80 | 21,10 | 20,60 | 20,70 | -0,96% | - |
| 14.08.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 1,95% | - |
| 13.08.2025 | 20,50 | 20,80 | 20,30 | 20,50 | 0,49% | - |
| 12.08.2025 | 21,10 | 21,10 | 20,20 | 20,40 | -2,86% | - |
| 11.08.2025 | 21,00 | 21,10 | 20,70 | 21,00 | -0,47% | - |
| 08.08.2025 | 21,20 | 21,20 | 20,80 | 21,10 | -0,94% | - |
| 07.08.2025 | 20,90 | 21,40 | 20,90 | 21,30 | 1,43% | - |
| 06.08.2025 | 20,90 | 21,30 | 20,70 | 21,00 | 0,00% | - |
| 05.08.2025 | 21,20 | 21,20 | 20,60 | 21,00 | -1,41% | - |
| 04.08.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 01.08.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 31.07.2025 | 21,30 | 21,70 | 21,00 | 21,20 | -0,93% | 100,00 |
| 30.07.2025 | 21,30 | 21,50 | 21,10 | 21,40 | 0,94% | - |
| 29.07.2025 | 21,50 | 21,50 | 20,90 | 21,20 | -0,93% | - |
| 28.07.2025 | 21,40 | 21,70 | 21,30 | 21,40 | -0,47% | - |
| 25.07.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 24.07.2025 | 21,20 | 21,80 | 21,00 | 21,10 | -1,40% | - |
| 23.07.2025 | 21,30 | 21,70 | 21,00 | 21,40 | 3,38% | - |
| 22.07.2025 | 20,70 | 21,00 | 20,60 | 20,70 | -0,48% | - |
| 21.07.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 1,46% | 1.000,00 |
| 18.07.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | - |
| 17.07.2025 | 20,80 | 21,20 | 20,70 | 21,00 | 1,45% | - |
| 16.07.2025 | 20,80 | 21,00 | 20,50 | 20,70 | -0,96% | - |
| 15.07.2025 | 20,60 | 21,00 | 20,60 | 20,90 | 0,97% | - |
| 14.07.2025 | 20,60 | 20,70 | 20,40 | 20,70 | 0,98% | - |
| 11.07.2025 | 20,50 | 20,80 | 20,30 | 20,50 | -0,49% | - |
| 10.07.2025 | 20,10 | 20,60 | 20,10 | 20,60 | 2,23% | - |
| 09.07.2025 | 20,10 | 20,15 | 19,75 | 20,15 | 0,00% | 500,00 |
| 08.07.2025 | 19,85 | 20,20 | 19,80 | 20,15 | 1,77% | - |
| 07.07.2025 | 20,15 | 20,15 | 19,80 | 19,80 | -2,94% | - |
| 04.07.2025 | 19,90 | 20,70 | 19,90 | 20,40 | 1,49% | - |
| 03.07.2025 | 19,10 | 20,15 | 19,10 | 20,10 | 5,51% | - |
| 02.07.2025 | 19,20 | 19,25 | 18,95 | 19,05 | -0,26% | - |
| 01.07.2025 | 19,70 | 19,70 | 19,05 | 19,10 | -2,55% | - |
| 30.06.2025 | 19,85 | 20,10 | 19,50 | 19,60 | -2,00% | - |
| 27.06.2025 | 19,20 | 20,10 | 19,20 | 20,00 | 3,63% | - |
| 26.06.2025 | 18,50 | 19,30 | 18,50 | 19,30 | 4,04% | - |
| 25.06.2025 | 18,40 | 18,70 | 18,40 | 18,55 | 0,82% | - |
| 24.06.2025 | 18,25 | 18,40 | 18,15 | 18,40 | -0,27% | - |
| 23.06.2025 | 18,35 | 18,45 | 18,10 | 18,45 | 0,82% | - |
| 20.06.2025 | 18,40 | 18,70 | 18,30 | 18,30 | -0,54% | - |
| 19.06.2025 | 18,70 | 18,70 | 18,40 | 18,40 | -1,34% | - |
| 18.06.2025 | 18,60 | 18,90 | 18,55 | 18,65 | 0,81% | - |
| 17.06.2025 | 18,65 | 18,75 | 18,40 | 18,50 | -1,33% | - |
| 16.06.2025 | 18,75 | 18,90 | 18,55 | 18,75 | -0,27% | - |
| 13.06.2025 | 18,90 | 19,10 | 18,55 | 18,80 | -0,53% | - |
| 12.06.2025 | 19,20 | 19,20 | 18,75 | 18,90 | -1,31% | - |
| 11.06.2025 | 19,60 | 19,60 | 19,15 | 19,15 | -2,79% | - |
| 10.06.2025 | 19,55 | 19,75 | 19,45 | 19,70 | 1,03% | - |
| 09.06.2025 | 19,35 | 19,65 | 19,35 | 19,50 | -0,26% | - |
| 06.06.2025 | 19,25 | 19,65 | 19,20 | 19,55 | 1,56% | - |
| 05.06.2025 | 18,70 | 19,55 | 18,70 | 19,25 | 3,49% | - |
| 04.06.2025 | 18,75 | 18,85 | 18,50 | 18,60 | -1,85% | - |
| 03.06.2025 | 18,95 | 18,95 | 18,60 | 18,95 | 0,53% | - |
| 02.06.2025 | 19,20 | 19,20 | 18,60 | 18,85 | -1,57% | - |
| 30.05.2025 | 18,95 | 19,80 | 18,85 | 19,15 | 1,06% | - |