21,800€
1,87%
Echtzeit-Aktienkurs Showa Denko K.K.
Bid:
Ask:
Aktienkurse zur Showa Denko K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 17.05.2024 | 21,90 | 21,90 | 21,30 | 21,40 | -2,28% | - |
| 16.05.2024 | 23,40 | 23,40 | 21,90 | 21,90 | -6,41% | 100,00 |
| 15.05.2024 | 21,50 | 23,40 | 21,50 | 23,40 | 8,84% | - |
| 14.05.2024 | 21,60 | 21,60 | 21,30 | 21,50 | -0,46% | - |
| 13.05.2024 | 21,50 | 21,70 | 21,50 | 21,60 | 0,47% | - |
| 10.05.2024 | 21,00 | 21,70 | 21,00 | 21,50 | 2,38% | - |
| 09.05.2024 | 21,10 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 08.05.2024 | 20,70 | 21,00 | 20,70 | 21,00 | -1,41% | - |
| 07.05.2024 | 20,60 | 21,30 | 20,60 | 21,30 | 3,40% | - |
| 06.05.2024 | 20,30 | 20,80 | 20,30 | 20,60 | 0,49% | - |
| 03.05.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 02.05.2024 | 20,20 | 20,80 | 20,20 | 20,70 | 2,48% | - |
| 30.04.2024 | 20,25 | 20,50 | 20,20 | 20,20 | -0,25% | - |
| 29.04.2024 | 21,10 | 21,10 | 20,00 | 20,25 | -2,17% | - |
| 26.04.2024 | 19,95 | 20,80 | 19,95 | 20,70 | 3,76% | - |
| 25.04.2024 | 20,50 | 20,50 | 19,80 | 19,95 | -2,68% | - |
| 24.04.2024 | 21,00 | 21,00 | 20,30 | 20,50 | -1,20% | 300,00 |
| 23.04.2024 | 22,70 | 22,70 | 19,70 | 20,75 | -8,59% | - |
| 22.04.2024 | 22,50 | 22,70 | 22,30 | 22,70 | -2,16% | - |
| 19.04.2024 | 23,40 | 23,50 | 22,50 | 23,20 | -0,85% | - |
| 18.04.2024 | 23,60 | 23,70 | 23,30 | 23,40 | -0,85% | - |
| 17.04.2024 | 23,90 | 23,90 | 23,40 | 23,60 | -2,07% | 216,00 |
| 16.04.2024 | 22,70 | 25,80 | 21,10 | 24,10 | 6,17% | - |
| 15.04.2024 | 22,80 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 12.04.2024 | 22,40 | 23,20 | 22,40 | 22,80 | 1,79% | - |
| 11.04.2024 | 21,90 | 22,50 | 21,90 | 22,40 | 2,28% | - |
| 10.04.2024 | 21,90 | 22,00 | 21,80 | 21,90 | 0,00% | - |
| 09.04.2024 | 21,70 | 22,00 | 21,70 | 21,90 | 0,92% | - |
| 08.04.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -1,36% | - |
| 05.04.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 04.04.2024 | 21,50 | 21,90 | 21,50 | 21,60 | 0,47% | - |
| 03.04.2024 | 21,70 | 21,70 | 21,50 | 21,50 | 0,47% | - |
| 02.04.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 28.03.2024 | 21,60 | 21,60 | 21,30 | 21,60 | 0,00% | - |
| 27.03.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 26.03.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -0,92% | - |
| 25.03.2024 | 22,10 | 22,10 | 21,80 | 21,80 | -1,36% | - |
| 22.03.2024 | 21,80 | 22,20 | 21,80 | 22,10 | 1,38% | - |
| 21.03.2024 | 21,40 | 22,10 | 21,40 | 21,80 | 1,87% | - |
| 20.03.2024 | 21,50 | 21,50 | 21,40 | 21,40 | -0,47% | - |
| 19.03.2024 | 21,50 | 21,50 | 21,40 | 21,50 | 0,00% | - |
| 18.03.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 2,38% | - |
| 15.03.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 0,48% | - |
| 14.03.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 13.03.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 12.03.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 2,44% | - |
| 11.03.2024 | 21,00 | 21,00 | 20,40 | 20,50 | -2,38% | - |
| 08.03.2024 | 21,50 | 21,50 | 21,00 | 21,00 | -2,33% | - |
| 07.03.2024 | 22,30 | 22,30 | 21,40 | 21,50 | -3,59% | - |
| 06.03.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 05.03.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 04.03.2024 | 22,10 | 22,40 | 22,00 | 22,10 | -1,34% | - |
| 01.03.2024 | 22,40 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 29.02.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 28.02.2024 | 22,30 | 22,30 | 22,10 | 22,20 | 1,37% | - |
| 27.02.2024 | 22,60 | 22,60 | 21,80 | 21,90 | -3,10% | - |
| 26.02.2024 | 22,50 | 23,10 | 22,30 | 22,60 | 2,73% | - |
| 23.02.2024 | 22,40 | 22,40 | 21,90 | 22,00 | -1,79% | - |
| 22.02.2024 | 21,70 | 22,40 | 21,70 | 22,40 | 6,67% | - |
| 21.02.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 100,00 |
| 20.02.2024 | 20,20 | 20,80 | 19,90 | 20,80 | 2,97% | - |
| 19.02.2024 | 20,20 | 20,30 | 20,10 | 20,20 | 0,00% | - |
| 16.02.2024 | 19,55 | 20,40 | 19,55 | 20,20 | 3,32% | - |
| 15.02.2024 | 18,50 | 19,55 | 18,50 | 19,55 | 5,68% | - |
| 14.02.2024 | 18,30 | 18,65 | 18,15 | 18,50 | 1,09% | - |
| 13.02.2024 | 18,50 | 18,60 | 18,25 | 18,30 | -1,08% | - |
| 12.02.2024 | 18,40 | 18,50 | 18,35 | 18,50 | 0,54% | - |
| 09.02.2024 | 18,40 | 18,45 | 18,35 | 18,40 | 0,00% | - |
| 08.02.2024 | 18,55 | 18,55 | 18,30 | 18,40 | -0,81% | - |
| 07.02.2024 | 18,50 | 18,60 | 18,45 | 18,55 | 0,27% | - |
| 06.02.2024 | 18,45 | 18,50 | 18,40 | 18,50 | 0,27% | - |
| 05.02.2024 | 18,50 | 18,50 | 18,35 | 18,45 | -0,27% | - |
| 02.02.2024 | 18,65 | 18,65 | 18,45 | 18,50 | -0,80% | - |
| 01.02.2024 | 18,75 | 18,75 | 18,45 | 18,65 | -0,53% | - |
| 31.01.2024 | 18,50 | 18,75 | 18,45 | 18,75 | 3,31% | - |
| 30.01.2024 | 18,60 | 18,60 | 18,15 | 18,15 | -2,42% | - |
| 29.01.2024 | 18,40 | 18,65 | 18,40 | 18,60 | 1,09% | - |
| 26.01.2024 | 18,75 | 18,75 | 18,35 | 18,40 | -1,87% | - |
| 25.01.2024 | 18,70 | 18,85 | 18,70 | 18,75 | 2,18% | - |
| 24.01.2024 | 18,45 | 18,45 | 18,30 | 18,35 | -0,54% | - |
| 23.01.2024 | 18,40 | 18,50 | 18,35 | 18,45 | -1,60% | - |
| 22.01.2024 | 18,70 | 18,85 | 18,70 | 18,75 | 1,90% | - |
| 19.01.2024 | 18,40 | 18,55 | 18,20 | 18,40 | 0,27% | - |
| 18.01.2024 | 18,75 | 18,75 | 18,10 | 18,35 | -2,13% | 40,00 |
| 17.01.2024 | 18,65 | 18,85 | 18,65 | 18,75 | 0,54% | - |
| 16.01.2024 | 18,70 | 18,75 | 18,55 | 18,65 | -0,27% | - |
| 15.01.2024 | 18,65 | 18,75 | 18,60 | 18,70 | 1,91% | - |
| 12.01.2024 | 18,50 | 18,50 | 18,20 | 18,35 | -0,81% | - |
| 11.01.2024 | 18,65 | 18,65 | 18,35 | 18,50 | -0,80% | - |
| 10.01.2024 | 18,95 | 18,95 | 18,50 | 18,65 | -1,58% | - |
| 09.01.2024 | 18,80 | 19,15 | 18,80 | 18,95 | 0,80% | - |
| 08.01.2024 | 18,80 | 18,85 | 18,75 | 18,80 | 0,00% | - |
| 05.01.2024 | 18,10 | 18,90 | 18,10 | 18,80 | 3,87% | - |
| 04.01.2024 | 17,95 | 18,25 | 17,95 | 18,10 | 0,84% | - |
| 03.01.2024 | 18,15 | 18,15 | 17,95 | 17,95 | -1,10% | - |
| 02.01.2024 | 17,95 | 18,15 | 17,95 | 18,15 | 1,11% | - |
| 29.12.2023 | 17,75 | 18,05 | 17,75 | 17,95 | 1,13% | - |
| 28.12.2023 | 17,95 | 17,95 | 17,70 | 17,75 | -1,11% | - |
| 27.12.2023 | 18,20 | 18,20 | 17,85 | 17,95 | -1,37% | - |