49,500€
0,41%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 49,30 | 50,30 | 49,20 | 49,40 | 0,20% | - |
| 06.02.2026 | 47,40 | 49,30 | 46,60 | 49,30 | 3,79% | 200,00 |
| 05.02.2026 | 50,50 | 50,50 | 46,90 | 47,50 | -6,03% | 12,00 |
| 04.02.2026 | 49,85 | 51,75 | 49,85 | 50,55 | 1,92% | 121,00 |
| 03.02.2026 | 48,90 | 51,75 | 48,90 | 49,60 | 1,85% | 131,00 |
| 02.02.2026 | 49,00 | 49,00 | 47,40 | 48,70 | -0,61% | - |
| 30.01.2026 | 49,30 | 49,85 | 48,10 | 49,00 | 0,00% | 65,00 |
| 29.01.2026 | 49,50 | 50,75 | 48,60 | 49,00 | -0,61% | 236,00 |
| 28.01.2026 | 46,80 | 49,85 | 46,80 | 49,30 | 6,94% | 8,00 |
| 27.01.2026 | 43,50 | 47,30 | 43,50 | 46,10 | 5,73% | 22,00 |
| 26.01.2026 | 44,10 | 44,10 | 43,40 | 43,60 | -1,36% | - |
| 23.01.2026 | 45,40 | 45,40 | 43,60 | 44,20 | -1,56% | - |
| 22.01.2026 | 43,50 | 45,00 | 43,50 | 44,90 | 4,42% | - |
| 21.01.2026 | 41,90 | 43,30 | 41,90 | 43,00 | 1,18% | - |
| 20.01.2026 | 43,90 | 43,90 | 42,50 | 42,50 | -3,19% | - |
| 19.01.2026 | 42,00 | 44,70 | 42,00 | 43,90 | 3,54% | 3,00 |
| 16.01.2026 | 39,00 | 43,10 | 39,00 | 42,40 | 8,16% | - |
| 15.01.2026 | 36,60 | 39,40 | 36,60 | 39,20 | 7,69% | - |
| 14.01.2026 | 36,60 | 37,10 | 36,00 | 36,40 | -1,62% | - |
| 13.01.2026 | 38,70 | 38,70 | 35,90 | 37,00 | -3,39% | - |
| 12.01.2026 | 38,80 | 38,80 | 38,10 | 38,30 | -0,52% | - |
| 09.01.2026 | 37,60 | 39,00 | 36,90 | 38,50 | 3,22% | - |
| 08.01.2026 | 38,90 | 38,90 | 37,20 | 37,30 | -4,11% | - |
| 07.01.2026 | 37,30 | 39,30 | 37,30 | 38,90 | 5,71% | - |
| 06.01.2026 | 37,20 | 38,10 | 36,80 | 36,80 | -1,34% | - |
| 05.01.2026 | 35,80 | 37,50 | 35,80 | 37,30 | 4,78% | - |
| 02.01.2026 | 35,70 | 35,70 | 35,60 | 35,60 | 0,56% | - |
| 30.12.2025 | 36,10 | 36,10 | 35,10 | 35,40 | -1,94% | - |
| 29.12.2025 | 36,10 | 36,20 | 36,00 | 36,10 | 2,56% | - |
| 23.12.2025 | 35,00 | 35,30 | 34,90 | 35,20 | -0,28% | - |
| 22.12.2025 | 33,10 | 35,50 | 33,10 | 35,30 | 6,65% | 156,00 |
| 19.12.2025 | 31,80 | 33,60 | 31,80 | 33,10 | 3,12% | - |
| 18.12.2025 | 32,30 | 32,30 | 31,30 | 32,10 | -0,62% | - |
| 17.12.2025 | 33,20 | 33,20 | 32,30 | 32,30 | -2,71% | - |
| 16.12.2025 | 34,60 | 34,60 | 32,70 | 33,20 | -4,60% | - |
| 15.12.2025 | 34,20 | 35,10 | 34,20 | 34,80 | -0,29% | - |
| 12.12.2025 | 35,30 | 35,30 | 34,70 | 34,90 | 0,29% | - |
| 11.12.2025 | 35,50 | 35,50 | 34,50 | 34,80 | -0,85% | - |
| 10.12.2025 | 34,40 | 35,30 | 34,40 | 35,10 | 1,45% | - |
| 09.12.2025 | 33,60 | 34,70 | 33,60 | 34,60 | 2,06% | 100,00 |
| 08.12.2025 | 33,90 | 34,20 | 33,50 | 33,90 | -1,74% | - |
| 05.12.2025 | 33,60 | 34,90 | 33,40 | 34,50 | 1,47% | - |
| 04.12.2025 | 34,40 | 34,40 | 33,30 | 34,00 | -0,58% | - |
| 03.12.2025 | 35,00 | 35,00 | 33,50 | 34,20 | -2,29% | 130,00 |
| 02.12.2025 | 35,50 | 35,50 | 34,50 | 35,00 | -0,85% | - |
| 01.12.2025 | 36,20 | 36,20 | 34,70 | 35,30 | -1,40% | - |
| 28.11.2025 | 34,40 | 36,30 | 34,40 | 35,80 | 3,77% | - |
| 27.11.2025 | 32,30 | 35,50 | 32,30 | 34,50 | 6,81% | - |
| 26.11.2025 | 31,20 | 32,60 | 29,10 | 32,30 | 3,53% | - |
| 25.11.2025 | 31,90 | 31,90 | 30,70 | 31,20 | 0,32% | - |
| 24.11.2025 | 31,40 | 31,40 | 31,00 | 31,10 | 0,32% | - |
| 21.11.2025 | 31,30 | 31,30 | 30,60 | 31,00 | -7,74% | - |
| 20.11.2025 | 32,10 | 34,10 | 32,10 | 33,60 | 3,70% | - |
| 19.11.2025 | 32,10 | 32,50 | 31,70 | 32,40 | 1,25% | - |
| 18.11.2025 | 33,70 | 33,70 | 30,90 | 32,00 | -5,60% | - |
| 17.11.2025 | 34,10 | 34,30 | 33,90 | 33,90 | 9,35% | - |
| 13.11.2025 | 33,00 | 33,30 | 30,80 | 31,00 | -6,06% | - |
| 12.11.2025 | 32,20 | 33,40 | 32,20 | 33,00 | 2,80% | - |
| 11.11.2025 | 32,20 | 32,20 | 31,50 | 32,10 | 1,26% | - |
| 10.11.2025 | 31,60 | 32,50 | 31,60 | 31,70 | 0,63% | 82,00 |
| 07.11.2025 | 32,30 | 32,60 | 31,20 | 31,50 | -2,48% | - |
| 06.11.2025 | 32,60 | 33,00 | 32,10 | 32,30 | 1,57% | - |
| 05.11.2025 | 33,00 | 33,00 | 31,70 | 31,80 | -3,93% | - |
| 04.11.2025 | 34,10 | 34,10 | 32,90 | 33,10 | -2,93% | - |
| 03.11.2025 | 33,80 | 34,40 | 33,70 | 34,10 | 1,19% | - |
| 31.10.2025 | 33,30 | 34,00 | 33,30 | 33,70 | 2,12% | - |
| 30.10.2025 | 32,80 | 33,90 | 32,80 | 33,00 | 0,92% | - |
| 29.10.2025 | 33,40 | 33,40 | 32,60 | 32,70 | -2,97% | - |
| 28.10.2025 | 33,80 | 33,80 | 33,10 | 33,70 | -0,30% | - |
| 27.10.2025 | 33,60 | 34,00 | 33,60 | 33,80 | 0,00% | 50,00 |
| 24.10.2025 | 32,30 | 33,80 | 32,30 | 33,80 | 3,68% | - |
| 23.10.2025 | 32,80 | 32,80 | 32,00 | 32,60 | -0,31% | - |
| 22.10.2025 | 33,60 | 33,60 | 32,40 | 32,70 | -3,54% | - |
| 21.10.2025 | 34,10 | 34,10 | 33,30 | 33,90 | -0,59% | - |
| 20.10.2025 | 33,60 | 34,60 | 33,50 | 34,10 | 4,60% | - |
| 17.10.2025 | 33,20 | 33,40 | 32,50 | 32,60 | -2,98% | - |
| 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% | - |