20,800€
0,97%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 20,70 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 03.05.2024 | 21,00 | 21,00 | 20,50 | 20,80 | 0,00% | - |
| 02.05.2024 | 20,40 | 20,90 | 20,40 | 20,80 | 2,97% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,49% | - |
| 29.04.2024 | 19,70 | 20,40 | 19,70 | 20,30 | -2,87% | - |
| 26.04.2024 | 20,15 | 20,90 | 20,00 | 20,90 | 4,76% | - |
| 25.04.2024 | 19,95 | 20,00 | 19,75 | 19,95 | -2,68% | - |
| 24.04.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,99% | - |
| 23.04.2024 | 22,50 | 22,50 | 20,30 | 20,30 | -10,57% | - |
| 22.04.2024 | 22,60 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 19.04.2024 | 22,70 | 23,50 | 22,60 | 22,70 | -2,58% | - |
| 18.04.2024 | 23,50 | 23,60 | 23,30 | 23,30 | -0,85% | - |
| 17.04.2024 | 23,60 | 23,90 | 23,40 | 23,50 | 0,86% | 50,00 |
| 16.04.2024 | 21,20 | 25,40 | 21,20 | 23,30 | 2,19% | - |
| 15.04.2024 | 22,90 | 22,90 | 22,70 | 22,80 | -1,72% | - |
| 12.04.2024 | 23,10 | 23,30 | 22,90 | 23,20 | 3,57% | - |
| 11.04.2024 | 22,30 | 22,50 | 22,20 | 22,40 | 1,82% | - |
| 10.04.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,46% | - |
| 09.04.2024 | 21,80 | 22,00 | 21,80 | 21,90 | 0,92% | - |
| 08.04.2024 | 21,70 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 05.04.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 04.04.2024 | 21,60 | 21,90 | 21,60 | 21,80 | 1,87% | - |
| 03.04.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,47% | - |
| 02.04.2024 | 21,50 | 21,60 | 21,20 | 21,30 | -1,39% | - |
| 28.03.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 26.03.2024 | 21,40 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 25.03.2024 | 21,60 | 21,90 | 21,60 | 21,80 | -1,36% | - |
| 22.03.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 1,38% | - |
| 21.03.2024 | 21,80 | 22,10 | 21,80 | 21,80 | 1,87% | - |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.03.2024 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
| 18.03.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 2,38% | - |
| 15.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 14.03.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,49% | - |
| 13.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 11.03.2024 | 20,60 | 20,70 | 20,50 | 20,60 | -3,74% | - |
| 08.03.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -0,47% | - |
| 07.03.2024 | 21,40 | 21,60 | 21,40 | 21,50 | -3,59% | - |
| 06.03.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 05.03.2024 | 22,20 | 22,50 | 22,20 | 22,30 | 0,90% | - |
| 04.03.2024 | 22,10 | 22,10 | 22,00 | 22,10 | -1,34% | - |
| 01.03.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 29.02.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 1,36% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,10 | 22,10 | 0,91% | - |
| 27.02.2024 | 21,60 | 21,90 | 21,60 | 21,90 | -2,23% | - |
| 26.02.2024 | 22,20 | 22,50 | 22,20 | 22,40 | 2,75% | - |
| 23.02.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,00% | - |
| 22.02.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 3,81% | - |
| 21.02.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 1,45% | - |
| 20.02.2024 | 20,10 | 20,70 | 20,05 | 20,70 | 2,48% | 2.000,00 |
| 19.02.2024 | 20,20 | 20,30 | 20,15 | 20,20 | 0,25% | - |
| 16.02.2024 | 20,40 | 20,40 | 20,15 | 20,15 | 3,33% | - |
| 15.02.2024 | 19,35 | 19,50 | 19,35 | 19,50 | 4,00% | - |
| 14.02.2024 | 18,20 | 18,75 | 18,15 | 18,75 | 2,46% | - |
| 13.02.2024 | 18,55 | 18,55 | 18,25 | 18,30 | -1,08% | - |
| 12.02.2024 | 18,20 | 18,50 | 18,20 | 18,50 | 0,27% | - |
| 09.02.2024 | 18,40 | 18,45 | 18,35 | 18,45 | 0,27% | - |
| 08.02.2024 | 18,40 | 18,45 | 18,25 | 18,40 | -0,81% | - |
| 07.02.2024 | 18,30 | 18,60 | 18,30 | 18,55 | 0,54% | - |
| 06.02.2024 | 18,20 | 18,50 | 18,20 | 18,45 | 0,27% | - |
| 05.02.2024 | 18,40 | 18,45 | 18,35 | 18,40 | -0,81% | - |
| 02.02.2024 | 18,50 | 18,55 | 18,45 | 18,55 | 0,27% | - |
| 01.02.2024 | 18,60 | 18,70 | 18,40 | 18,50 | -1,07% | - |
| 31.01.2024 | 18,55 | 18,70 | 18,45 | 18,70 | 3,03% | - |
| 30.01.2024 | 18,25 | 18,25 | 18,15 | 18,15 | -2,42% | - |
| 29.01.2024 | 18,45 | 18,65 | 18,45 | 18,60 | 1,09% | - |
| 26.01.2024 | 18,55 | 18,65 | 18,35 | 18,40 | -1,87% | - |
| 25.01.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 2,18% | - |
| 24.01.2024 | 18,35 | 18,45 | 18,30 | 18,35 | -0,54% | - |
| 23.01.2024 | 18,45 | 18,50 | 18,30 | 18,45 | -1,60% | 100,00 |
| 22.01.2024 | 18,70 | 18,85 | 18,70 | 18,75 | 1,90% | - |
| 19.01.2024 | 18,25 | 18,40 | 18,25 | 18,40 | 1,38% | - |
| 18.01.2024 | 18,25 | 18,35 | 18,15 | 18,15 | -3,20% | - |
| 17.01.2024 | 18,85 | 18,85 | 18,65 | 18,75 | 0,54% | - |
| 16.01.2024 | 18,65 | 18,75 | 18,55 | 18,65 | -0,27% | - |
| 15.01.2024 | 18,70 | 18,70 | 18,60 | 18,70 | 1,91% | - |
| 12.01.2024 | 18,25 | 18,35 | 18,20 | 18,35 | -0,81% | - |
| 11.01.2024 | 18,55 | 18,60 | 18,35 | 18,50 | -0,80% | - |
| 10.01.2024 | 18,75 | 18,90 | 18,60 | 18,65 | -1,58% | - |
| 09.01.2024 | 19,15 | 19,25 | 18,95 | 18,95 | 0,53% | - |
| 08.01.2024 | 18,70 | 18,85 | 18,70 | 18,85 | -0,26% | 500,00 |
| 05.01.2024 | 18,75 | 18,95 | 18,65 | 18,90 | 4,42% | - |
| 04.01.2024 | 18,25 | 18,25 | 18,05 | 18,10 | 1,40% | - |
| 03.01.2024 | 18,10 | 18,10 | 17,80 | 17,85 | -1,65% | - |
| 02.01.2024 | 18,05 | 18,15 | 18,05 | 18,15 | 0,83% | - |
| 29.12.2023 | 17,80 | 18,05 | 17,80 | 18,00 | 1,41% | - |
| 28.12.2023 | 17,75 | 17,80 | 17,65 | 17,75 | -1,11% | - |
| 27.12.2023 | 18,05 | 18,05 | 17,85 | 17,95 | -1,37% | - |
| 22.12.2023 | 18,10 | 18,25 | 18,05 | 18,20 | -0,55% | - |
| 21.12.2023 | 18,25 | 18,45 | 18,05 | 18,30 | -0,54% | - |
| 20.12.2023 | 18,10 | 18,50 | 18,10 | 18,40 | 0,82% | - |
| 19.12.2023 | 18,40 | 18,50 | 18,25 | 18,25 | -0,27% | - |
| 18.12.2023 | 18,55 | 18,70 | 18,30 | 18,30 | -2,92% | - |
| 15.12.2023 | 18,85 | 19,10 | 18,85 | 18,85 | 3,86% | - |
| 14.12.2023 | 18,10 | 18,35 | 18,05 | 18,15 | -0,27% | - |
| 13.12.2023 | 17,80 | 18,25 | 17,80 | 18,20 | 2,25% | - |
| 12.12.2023 | 17,60 | 17,80 | 17,60 | 17,80 | -0,56% | - |
| 11.12.2023 | 17,80 | 17,90 | 17,75 | 17,90 | -2,45% | - |