20,500€
-0,49%
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 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 02.05.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 2,23% | - |
| 30.04.2024 | 20,40 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 29.04.2024 | 20,90 | 21,00 | 19,95 | 20,30 | -2,87% | 272,00 |
| 26.04.2024 | 20,15 | 20,90 | 20,00 | 20,90 | 4,76% | - |
| 25.04.2024 | 20,00 | 20,00 | 19,75 | 19,95 | -3,16% | - |
| 24.04.2024 | 20,50 | 20,60 | 20,40 | 20,60 | 0,49% | 242,00 |
| 23.04.2024 | 22,50 | 22,50 | 20,40 | 20,50 | -10,09% | 1.261,00 |
| 22.04.2024 | 22,60 | 22,80 | 22,50 | 22,80 | -2,98% | 50,00 |
| 19.04.2024 | 22,70 | 23,50 | 22,60 | 23,50 | 0,43% | 8,00 |
| 18.04.2024 | 23,50 | 23,60 | 23,30 | 23,40 | -0,43% | - |
| 17.04.2024 | 23,70 | 24,00 | 23,40 | 23,50 | -8,91% | 536,00 |
| 16.04.2024 | 21,20 | 25,80 | 21,20 | 25,80 | 14,67% | 209,00 |
| 15.04.2024 | 22,80 | 23,00 | 22,50 | 22,50 | -1,32% | - |
| 12.04.2024 | 22,90 | 23,20 | 22,60 | 22,80 | 1,33% | 334,00 |
| 11.04.2024 | 22,40 | 22,50 | 22,20 | 22,50 | 3,21% | - |
| 10.04.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,46% | - |
| 09.04.2024 | 22,00 | 22,00 | 21,60 | 21,90 | 0,92% | 191,00 |
| 08.04.2024 | 21,70 | 21,80 | 21,70 | 21,70 | -1,36% | - |
| 05.04.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 2,33% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,40 | 21,50 | -0,92% | - |
| 03.04.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 2,36% | - |
| 02.04.2024 | 21,40 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 28.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 26.03.2024 | 21,60 | 21,70 | 21,60 | 21,60 | -0,92% | - |
| 25.03.2024 | 21,80 | 21,90 | 21,70 | 21,80 | -1,36% | - |
| 22.03.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 0,45% | - |
| 21.03.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 2,80% | 18,00 |
| 20.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 19.03.2024 | 21,40 | 21,50 | 21,30 | 21,50 | -0,46% | - |
| 18.03.2024 | 21,30 | 21,60 | 21,20 | 21,60 | 2,86% | - |
| 15.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 1,45% | 80,00 |
| 14.03.2024 | 20,90 | 21,00 | 20,70 | 20,70 | 0,49% | 236,00 |
| 13.03.2024 | 20,70 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,94% | - |
| 11.03.2024 | 20,60 | 20,80 | 20,20 | 20,40 | -3,32% | 181,00 |
| 08.03.2024 | 21,30 | 21,40 | 21,00 | 21,10 | -1,86% | 50,00 |
| 07.03.2024 | 21,40 | 21,60 | 21,30 | 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% | 222,00 |
| 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% | 89,00 |
| 29.02.2024 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 28.02.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 1,83% | - |
| 27.02.2024 | 21,80 | 21,90 | 21,60 | 21,80 | -3,96% | 80,00 |
| 26.02.2024 | 22,50 | 23,60 | 22,40 | 22,70 | 2,71% | 3.125,00 |
| 23.02.2024 | 22,50 | 22,70 | 21,90 | 22,10 | -0,90% | 327,00 |
| 22.02.2024 | 21,80 | 22,40 | 21,60 | 22,30 | 6,19% | 91,00 |
| 21.02.2024 | 20,90 | 21,00 | 20,60 | 21,00 | 2,94% | 200,00 |
| 20.02.2024 | 20,15 | 20,70 | 20,10 | 20,40 | 1,24% | 245,00 |
| 19.02.2024 | 20,15 | 20,40 | 20,15 | 20,15 | 0,00% | 26,00 |
| 16.02.2024 | 20,20 | 20,40 | 19,95 | 20,15 | 3,07% | 4.295,00 |
| 15.02.2024 | 19,35 | 19,55 | 19,30 | 19,55 | 5,68% | 100,00 |
| 14.02.2024 | 18,20 | 18,55 | 18,20 | 18,50 | 1,65% | - |
| 13.02.2024 | 18,60 | 18,60 | 18,20 | 18,20 | -1,09% | - |
| 12.02.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -0,27% | - |
| 09.02.2024 | 18,35 | 18,45 | 18,35 | 18,45 | 0,27% | - |
| 08.02.2024 | 18,40 | 18,45 | 18,25 | 18,40 | -0,81% | - |
| 07.02.2024 | 18,50 | 18,60 | 18,45 | 18,55 | 0,54% | - |
| 06.02.2024 | 18,45 | 18,50 | 18,20 | 18,45 | 0,00% | 100,00 |
| 05.02.2024 | 18,40 | 18,45 | 18,35 | 18,45 | -0,54% | - |
| 02.02.2024 | 18,50 | 18,55 | 18,45 | 18,55 | -0,80% | - |
| 01.02.2024 | 18,45 | 18,75 | 18,45 | 18,70 | -0,27% | - |
| 31.01.2024 | 18,55 | 18,75 | 18,45 | 18,75 | 3,31% | 250,00 |
| 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% | 255,00 |
| 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 | 18,45 | 18,25 | 18,45 | -1,60% | - |
| 22.01.2024 | 18,75 | 18,85 | 18,70 | 18,75 | 1,63% | - |
| 19.01.2024 | 18,25 | 18,55 | 18,25 | 18,45 | -0,27% | - |
| 18.01.2024 | 18,25 | 18,50 | 18,20 | 18,50 | -1,33% | - |
| 17.01.2024 | 18,85 | 19,00 | 18,65 | 18,75 | 0,54% | 120,00 |
| 16.01.2024 | 18,65 | 18,75 | 18,55 | 18,65 | -0,27% | - |
| 15.01.2024 | 18,65 | 18,75 | 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 | -0,54% | - |
| 10.01.2024 | 18,45 | 18,90 | 18,35 | 18,60 | -1,85% | 1.277,00 |
| 09.01.2024 | 19,15 | 19,20 | 18,85 | 18,95 | 0,53% | 438,00 |
| 08.01.2024 | 18,85 | 19,00 | 18,75 | 18,85 | 0,53% | 20,00 |
| 05.01.2024 | 18,75 | 18,95 | 18,65 | 18,75 | 3,59% | 29,00 |
| 04.01.2024 | 18,20 | 18,40 | 18,10 | 18,10 | 0,56% | 75,00 |
| 03.01.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -0,83% | - |
| 02.01.2024 | 18,05 | 18,15 | 18,05 | 18,15 | 0,83% | - |
| 29.12.2023 | 18,00 | 18,05 | 17,95 | 18,00 | 1,41% | - |
| 28.12.2023 | 17,75 | 17,80 | 17,70 | 17,75 | -1,11% | 35,00 |
| 27.12.2023 | 18,05 | 18,20 | 17,85 | 17,95 | -1,37% | 2,00 |
| 22.12.2023 | 18,15 | 18,30 | 18,05 | 18,20 | -0,55% | 310,00 |
| 21.12.2023 | 18,20 | 18,30 | 18,05 | 18,30 | 0,83% | - |
| 20.12.2023 | 18,35 | 18,45 | 18,15 | 18,15 | -1,36% | 140,00 |
| 19.12.2023 | 18,45 | 18,55 | 18,20 | 18,40 | -0,81% | 100,00 |
| 18.12.2023 | 18,60 | 18,60 | 18,40 | 18,55 | -1,07% | - |
| 15.12.2023 | 18,85 | 18,95 | 18,70 | 18,75 | 3,31% | 200,00 |
| 14.12.2023 | 18,35 | 18,60 | 18,00 | 18,15 | -0,27% | 200,00 |
| 13.12.2023 | 18,00 | 18,25 | 18,00 | 18,20 | 0,55% | - |
| 12.12.2023 | 17,80 | 18,10 | 17,75 | 18,10 | 1,12% | - |
| 11.12.2023 | 17,80 | 17,90 | 17,75 | 17,90 | -2,72% | - |
| 08.12.2023 | 17,85 | 18,60 | 17,75 | 18,40 | 2,79% | 500,00 |