20,800€
2,97%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 02.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 29.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 26.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 25.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 24.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -4,76% | - |
| 23.04.2024 | 22,20 | 22,20 | 21,00 | 21,00 | -6,25% | 200,00 |
| 22.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 19.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 50,00 |
| 18.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -7,81% | - |
| 16.04.2024 | 21,00 | 25,60 | 21,00 | 25,60 | 13,27% | 11,00 |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 11.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 10.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 04.04.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 03.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 26.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 18.03.2024 | 20,80 | 21,60 | 20,80 | 21,60 | 3,85% | 31,00 |
| 15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 08.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 07.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 06.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 04.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 29.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 28.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 27.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 26.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 22.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 4,85% | - |
| 21.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 16.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | - |
| 15.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | 105,00 |
| 14.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 13.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 12.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 09.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 08.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 07.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 05.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 02.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 01.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | 750,00 |
| 31.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 30.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 29.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 26.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 25.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 24.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 22.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 19.01.2024 | 18,00 | 18,60 | 18,00 | 18,60 | 3,33% | 25,00 |
| 18.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 17.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 16.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 15.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 12.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 11.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 10.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 09.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 928,00 |
| 08.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 05.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 04.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 03.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 02.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 29.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 28.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 27.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 22.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 21.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 18.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 15.12.2023 | 18,60 | 18,80 | 18,60 | 18,80 | 3,87% | 35,00 |
| 14.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 13.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 11.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 08.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |