35,095€
1,70%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,77 | 35,44 | 34,77 | 35,35 | 2,43% | 38,00 |
| 21.11.2024 | 34,06 | 34,56 | 34,00 | 34,51 | 1,35% | 1.373,00 |
| 20.11.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -2,35% | 43,00 |
| 19.11.2024 | 34,45 | 34,87 | 34,33 | 34,87 | 1,81% | 179,00 |
| 18.11.2024 | 34,32 | 34,82 | 34,25 | 34,25 | -0,03% | 120,00 |
| 15.11.2024 | 34,31 | 34,91 | 34,26 | 34,26 | 0,68% | 180,00 |
| 14.11.2024 | 34,03 | 34,03 | 34,03 | 34,03 | -1,51% | 175,00 |
| 13.11.2024 | 34,59 | 34,59 | 34,55 | 34,55 | -2,51% | 66,00 |
| 12.11.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,48% | 45,00 |
| 11.11.2024 | 35,46 | 35,49 | 34,96 | 35,27 | -2,26% | 349,00 |
| 08.11.2024 | 35,77 | 36,11 | 35,73 | 36,09 | 0,80% | - |
| 07.11.2024 | 35,76 | 35,80 | 35,23 | 35,80 | 0,42% | 47,00 |
| 06.11.2024 | 35,25 | 35,85 | 35,18 | 35,65 | 2,80% | 154,00 |
| 05.11.2024 | 34,65 | 34,68 | 34,14 | 34,68 | 1,20% | 105,00 |
| 04.11.2024 | 33,85 | 34,28 | 33,85 | 34,27 | 1,42% | 88,00 |
| 01.11.2024 | 34,04 | 34,28 | 33,64 | 33,79 | -1,37% | 168,00 |
| 31.10.2024 | 34,26 | 34,26 | 34,26 | 34,26 | 0,53% | 28,00 |
| 30.10.2024 | 34,50 | 34,50 | 34,08 | 34,08 | 0,18% | 459,00 |
| 29.10.2024 | 33,80 | 34,50 | 33,80 | 34,02 | 0,92% | 488,00 |
| 28.10.2024 | 34,05 | 34,07 | 33,50 | 33,71 | -2,66% | 398,00 |
| 25.10.2024 | 34,80 | 34,80 | 34,63 | 34,63 | -3,78% | 265,00 |
| 24.10.2024 | 35,60 | 35,99 | 35,57 | 35,99 | 2,04% | 448,00 |
| 23.10.2024 | 35,66 | 35,66 | 34,82 | 35,27 | -0,51% | 160,00 |
| 22.10.2024 | 35,45 | 35,45 | 35,45 | 35,45 | -3,19% | 41,00 |
| 21.10.2024 | 36,88 | 37,08 | 36,62 | 36,62 | -1,45% | 564,00 |
| 18.10.2024 | 37,16 | 37,43 | 37,16 | 37,16 | 0,11% | 260,00 |
| 17.10.2024 | 37,16 | 37,16 | 37,12 | 37,12 | 0,95% | 112,00 |
| 16.10.2024 | 37,33 | 37,33 | 36,77 | 36,77 | -0,78% | 117,00 |
| 15.10.2024 | 37,93 | 37,93 | 37,06 | 37,06 | -2,47% | 547,00 |
| 14.10.2024 | 38,06 | 38,06 | 38,00 | 38,00 | -0,11% | 234,00 |
| 11.10.2024 | 37,91 | 38,04 | 37,91 | 38,04 | 1,41% | 60,00 |
| 10.10.2024 | 38,05 | 38,05 | 37,51 | 37,51 | -0,64% | 65,00 |
| 09.10.2024 | 37,51 | 37,75 | 37,46 | 37,75 | -0,24% | 287,00 |
| 08.10.2024 | 37,51 | 37,84 | 37,13 | 37,84 | 0,03% | 101,00 |
| 07.10.2024 | 38,04 | 38,04 | 37,77 | 37,83 | 0,58% | 258,00 |
| 04.10.2024 | 37,51 | 37,61 | 37,51 | 37,61 | 0,21% | 16,00 |
| 03.10.2024 | 36,80 | 37,53 | 36,80 | 37,53 | 0,54% | 160,00 |
| 02.10.2024 | 37,62 | 37,65 | 37,33 | 37,33 | -2,23% | 232,00 |
| 01.10.2024 | 38,49 | 38,49 | 37,68 | 38,18 | 1,17% | 64,00 |
| 30.09.2024 | 38,00 | 38,00 | 37,20 | 37,74 | 0,63% | 80,00 |
| 27.09.2024 | 38,77 | 38,95 | 37,41 | 37,51 | -0,94% | - |
| 26.09.2024 | 37,85 | 37,86 | 37,45 | 37,86 | 2,48% | 608,00 |
| 25.09.2024 | 36,84 | 37,02 | 36,80 | 36,95 | 0,94% | - |
| 24.09.2024 | 36,36 | 37,07 | 36,19 | 36,60 | -2,30% | 333,00 |
| 23.09.2024 | 36,93 | 37,46 | 36,93 | 37,46 | 1,55% | 91,00 |
| 20.09.2024 | 36,74 | 36,99 | 36,70 | 36,89 | 0,34% | - |
| 19.09.2024 | 36,29 | 36,77 | 36,22 | 36,77 | 2,24% | - |
| 18.09.2024 | 35,49 | 35,99 | 35,49 | 35,96 | 0,08% | 234,00 |
| 17.09.2024 | 36,00 | 36,00 | 35,93 | 35,93 | -1,70% | 95,00 |
| 16.09.2024 | 37,00 | 37,00 | 36,23 | 36,55 | 0,19% | 97,00 |
| 13.09.2024 | 36,57 | 36,65 | 36,38 | 36,48 | 0,69% | - |
| 12.09.2024 | 36,41 | 36,94 | 36,23 | 36,23 | 1,97% | 139,00 |
| 11.09.2024 | 35,24 | 35,62 | 35,24 | 35,53 | 0,08% | 910,00 |
| 10.09.2024 | 35,62 | 35,75 | 35,40 | 35,50 | -0,64% | 1.201,00 |
| 09.09.2024 | 35,78 | 35,78 | 35,51 | 35,73 | -0,89% | 268,00 |
| 06.09.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -2,09% | 224,00 |
| 05.09.2024 | 36,80 | 36,82 | 36,80 | 36,82 | -0,41% | 26,00 |
| 04.09.2024 | 36,67 | 37,02 | 35,88 | 36,97 | -4,00% | 463,00 |
| 03.09.2024 | 39,54 | 39,54 | 38,51 | 38,51 | -2,51% | 342,00 |
| 02.09.2024 | 39,28 | 39,81 | 39,17 | 39,50 | -0,35% | 601,00 |
| 30.08.2024 | 39,88 | 39,88 | 39,64 | 39,64 | -1,22% | 110,00 |
| 29.08.2024 | 40,28 | 40,56 | 39,86 | 40,13 | -0,27% | 259,00 |
| 28.08.2024 | 40,40 | 40,40 | 40,24 | 40,24 | 1,87% | 61,00 |
| 27.08.2024 | 39,51 | 39,92 | 39,50 | 39,50 | -1,15% | 427,00 |
| 26.08.2024 | 40,44 | 40,44 | 39,20 | 39,96 | 2,10% | 1.545,00 |
| 23.08.2024 | 39,83 | 39,88 | 39,14 | 39,14 | 1,14% | 35,00 |
| 22.08.2024 | 38,53 | 39,02 | 38,53 | 38,70 | 2,11% | 219,00 |
| 21.08.2024 | 38,07 | 38,21 | 37,90 | 37,90 | -1,43% | 308,00 |
| 20.08.2024 | 38,45 | 38,45 | 38,45 | 38,45 | 0,10% | 56,00 |
| 19.08.2024 | 38,52 | 38,52 | 37,94 | 38,41 | -1,51% | 486,00 |
| 16.08.2024 | 39,09 | 39,09 | 38,30 | 39,00 | 2,01% | 79,00 |
| 15.08.2024 | 37,72 | 38,24 | 37,68 | 38,23 | 0,66% | 43,00 |
| 14.08.2024 | 38,30 | 38,30 | 37,98 | 37,98 | -0,94% | 87,00 |
| 13.08.2024 | 37,95 | 38,34 | 37,95 | 38,34 | 2,16% | 80,00 |
| 12.08.2024 | 37,30 | 37,65 | 37,30 | 37,53 | 2,07% | 441,00 |
| 09.08.2024 | 37,40 | 37,40 | 36,77 | 36,77 | -0,78% | 754,00 |
| 08.08.2024 | 36,94 | 37,06 | 36,94 | 37,06 | 0,76% | 26,00 |
| 07.08.2024 | 37,26 | 37,92 | 36,77 | 36,78 | -0,59% | 366,00 |
| 06.08.2024 | 36,50 | 37,00 | 36,50 | 37,00 | 4,11% | 250,00 |
| 05.08.2024 | 33,66 | 35,54 | 33,66 | 35,54 | -0,25% | 673,00 |
| 02.08.2024 | 36,80 | 36,80 | 35,46 | 35,63 | -8,17% | 1.526,00 |
| 01.08.2024 | 40,24 | 40,71 | 38,80 | 38,80 | -6,19% | 1.569,00 |
| 31.07.2024 | 41,27 | 41,39 | 40,48 | 41,36 | 3,37% | 547,00 |
| 30.07.2024 | 39,96 | 40,40 | 39,69 | 40,01 | -2,63% | 1.100,00 |
| 29.07.2024 | 40,58 | 41,09 | 40,53 | 41,09 | 6,59% | 747,00 |
| 26.07.2024 | 37,67 | 38,55 | 35,99 | 38,55 | 2,42% | 520,00 |
| 25.07.2024 | 37,22 | 37,64 | 36,04 | 37,64 | 0,11% | 2.375,00 |
| 24.07.2024 | 38,71 | 38,71 | 37,60 | 37,60 | -4,83% | 114,00 |
| 23.07.2024 | 39,00 | 39,72 | 39,00 | 39,51 | 1,36% | 1.517,00 |
| 22.07.2024 | 38,32 | 38,98 | 38,32 | 38,98 | 0,78% | 335,00 |
| 19.07.2024 | 39,05 | 39,14 | 38,33 | 38,68 | -0,87% | 469,00 |
| 18.07.2024 | 39,62 | 39,62 | 38,98 | 39,02 | 0,83% | 429,00 |
| 17.07.2024 | 38,87 | 38,87 | 38,70 | 38,70 | 0,52% | 37,00 |
| 16.07.2024 | 38,46 | 38,50 | 38,46 | 38,50 | 0,89% | 34,00 |
| 15.07.2024 | 38,87 | 38,87 | 38,16 | 38,16 | -0,26% | 80,00 |
| 12.07.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -1,59% | 1,00 |
| 11.07.2024 | 38,65 | 38,96 | 38,65 | 38,88 | 1,17% | 63,00 |
| 10.07.2024 | 38,29 | 38,43 | 38,29 | 38,43 | 1,94% | 70,00 |
| 09.07.2024 | 37,71 | 37,71 | 37,70 | 37,70 | 0,45% | 311,00 |
| 08.07.2024 | 37,45 | 37,53 | 36,87 | 37,53 | 0,86% | 12,00 |