19,950€
-3,16%
Echtzeit-Aktienkurs SHOWA DENKO K.K.
Bid:
Ask:
Aktienkurse zur SHOWA DENKO K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,00 | 20,00 | 19,75 | 19,95 | -3,16% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 242,00 |
| 23.04.2024 | 22,20 | 22,20 | 20,40 | 20,80 | -8,77% | 1.471,00 |
| 22.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 50,00 |
| 19.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,83% | 8,00 |
| 18.04.2024 | 23,50 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 17.04.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -6,40% | 536,00 |
| 16.04.2024 | 21,40 | 25,00 | 21,40 | 25,00 | 9,65% | 209,00 |
| 15.04.2024 | 22,80 | 22,90 | 22,70 | 22,80 | 1,79% | - |
| 12.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 11.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 10.04.2024 | 22,00 | 22,10 | 21,90 | 21,90 | -0,45% | - |
| 09.04.2024 | 22,00 | 22,00 | 21,80 | 22,00 | 3,77% | - |
| 08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 05.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,33% | - |
| 27.03.2024 | 21,50 | 21,60 | 21,50 | 21,50 | -0,92% | - |
| 26.03.2024 | 21,60 | 21,70 | 21,60 | 21,70 | -0,46% | - |
| 25.03.2024 | 21,80 | 21,90 | 21,70 | 21,80 | -1,36% | - |
| 22.03.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 2,31% | - |
| 21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 18,00 |
| 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 | 21,30 | 21,50 | 21,20 | 21,50 | 2,38% | - |
| 15.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 80,00 |
| 14.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 236,00 |
| 13.03.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 3,96% | - |
| 11.03.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -5,61% | 181,00 |
| 08.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 50,00 |
| 07.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | -3,14% | - |
| 06.03.2024 | 22,30 | 22,50 | 22,30 | 22,30 | -0,45% | - |
| 05.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 222,00 |
| 04.03.2024 | 22,10 | 22,10 | 22,00 | 22,10 | -0,45% | - |
| 01.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 89,00 |
| 29.02.2024 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 2,78% | - |
| 27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 80,00 |
| 26.02.2024 | 22,80 | 23,60 | 22,40 | 22,40 | 0,00% | 3.125,00 |
| 23.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | 327,00 |
| 22.02.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 9,71% | 216,00 |
| 21.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 200,00 |
| 20.02.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 490,00 |
| 19.02.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 26,00 |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | 4.295,00 |
| 15.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,93% | 100,00 |
| 14.02.2024 | 18,25 | 18,75 | 18,15 | 18,75 | 2,18% | - |
| 13.02.2024 | 18,55 | 18,55 | 18,30 | 18,35 | -0,81% | - |
| 12.02.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | - |
| 09.02.2024 | 18,35 | 18,45 | 18,35 | 18,40 | 0,27% | - |
| 08.02.2024 | 18,40 | 18,45 | 18,25 | 18,35 | -1,08% | - |
| 07.02.2024 | 18,50 | 18,55 | 18,45 | 18,55 | 1,92% | - |
| 06.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | 100,00 |
| 05.02.2024 | 18,35 | 18,45 | 18,35 | 18,35 | -0,54% | - |
| 02.02.2024 | 18,50 | 18,50 | 18,45 | 18,45 | -0,81% | - |
| 01.02.2024 | 18,60 | 18,70 | 18,40 | 18,60 | -0,53% | - |
| 31.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 3,03% | 250,00 |
| 30.01.2024 | 18,25 | 18,25 | 18,15 | 18,15 | -1,89% | - |
| 29.01.2024 | 18,45 | 18,55 | 18,45 | 18,50 | 0,54% | - |
| 26.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | 255,00 |
| 17.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 120,00 |
| 10.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | -2,11% | 1.277,00 |
| 09.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 438,00 |
| 08.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 20,00 |
| 05.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 29,00 |
| 04.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 75,00 |
| 28.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 35,00 |
| 27.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 2,00 |
| 22.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 310,00 |
| 20.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 140,00 |
| 19.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 100,00 |
| 15.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 200,00 |
| 14.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 200,00 |
| 08.12.2023 | 18,20 | 18,60 | 18,20 | 18,60 | 6,90% | 500,00 |
| 04.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 100,00 |
| 27.11.2023 | 17,70 | 17,70 | 17,50 | 17,50 | 2,94% | 319,00 |
| 22.11.2023 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 1.438,00 |
| 21.11.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 301,00 |
| 17.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 56,00 |
| 15.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 308,00 |
| 14.11.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 5,00 |
| 10.11.2023 | 16,00 | 16,10 | 16,00 | 16,00 | 5,96% | 700,00 |
| 26.10.2023 | 15,20 | 15,20 | 15,10 | 15,10 | -3,21% | 276,00 |
| 24.10.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 71,00 |
| 18.10.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 600,00 |
| 12.10.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | 115,00 |
| 09.10.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 900,00 |
| 06.10.2023 | 15,30 | 15,30 | 14,80 | 14,80 | -7,50% | 1.000,00 |
| 19.09.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 200,00 |
| 15.09.2023 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 1.589,00 |
| 12.09.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 200,00 |
| 05.09.2023 | 15,70 | 16,10 | 15,70 | 16,10 | 10,27% | 193,00 |
| 14.08.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 100,00 |
| 09.08.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 150,00 |
| 08.08.2023 | 13,50 | 14,00 | 13,50 | 14,00 | 2,19% | 1.013,00 |
| 04.08.2023 | 13,90 | 13,90 | 13,70 | 13,70 | -2,84% | 101,00 |
| 03.08.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | 47,00 |