38,190€
-3,61%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 38,53 | 38,94 | 37,92 | 38,21 | -3,56% | 1.034,00 |
| 15.04.2024 | 40,27 | 40,40 | 39,45 | 39,62 | 1,23% | 147,00 |
| 12.04.2024 | 39,57 | 40,24 | 39,14 | 39,14 | -3,26% | 132,00 |
| 11.04.2024 | 40,04 | 40,46 | 39,17 | 40,46 | 2,17% | 251,00 |
| 10.04.2024 | 38,95 | 39,78 | 38,95 | 39,60 | 1,54% | 17,00 |
| 09.04.2024 | 38,99 | 39,00 | 38,99 | 39,00 | 2,90% | 180,00 |
| 08.04.2024 | 37,02 | 38,50 | 37,02 | 37,90 | -0,73% | 5.965,00 |
| 05.04.2024 | 38,21 | 38,21 | 37,23 | 38,18 | -2,75% | 514,00 |
| 04.04.2024 | 39,26 | 39,32 | 38,27 | 39,26 | 3,04% | 101,00 |
| 03.04.2024 | 39,00 | 39,00 | 38,10 | 38,10 | -2,86% | 60,00 |
| 02.04.2024 | 39,67 | 39,70 | 38,07 | 39,22 | -4,34% | 1.513,00 |
| 28.03.2024 | 40,80 | 41,00 | 40,00 | 41,00 | -1,91% | 1.092,00 |
| 27.03.2024 | 41,80 | 42,00 | 41,00 | 41,80 | 0,48% | 328,00 |
| 26.03.2024 | 41,40 | 42,40 | 41,00 | 41,60 | 2,46% | 713,00 |
| 25.03.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -3,33% | 1.487,00 |
| 22.03.2024 | 42,20 | 43,20 | 41,40 | 42,00 | -0,47% | 1.656,00 |
| 21.03.2024 | 42,00 | 42,40 | 42,00 | 42,20 | 2,93% | 250,00 |
| 20.03.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 1,49% | 150,00 |
| 19.03.2024 | 40,80 | 41,00 | 40,20 | 40,40 | -1,46% | 288,00 |
| 18.03.2024 | 41,00 | 41,00 | 40,20 | 41,00 | 1,49% | 568,00 |
| 15.03.2024 | 40,60 | 40,60 | 39,60 | 40,40 | 0,50% | 81,00 |
| 14.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 75,00 |
| 13.03.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | 47,00 |
| 12.03.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 1,51% | 245,00 |
| 11.03.2024 | 40,00 | 40,20 | 39,20 | 39,80 | -1,97% | 1.486,00 |
| 08.03.2024 | 40,20 | 41,40 | 40,20 | 40,60 | 0,00% | 438,00 |
| 07.03.2024 | 40,40 | 40,60 | 39,40 | 40,60 | -1,46% | 282,00 |
| 06.03.2024 | 40,00 | 41,20 | 40,00 | 41,20 | 0,98% | 191,00 |
| 05.03.2024 | 40,80 | 41,00 | 40,00 | 40,80 | 0,99% | 446,00 |
| 04.03.2024 | 41,20 | 41,40 | 40,40 | 40,40 | -0,49% | 818,00 |
| 01.03.2024 | 40,40 | 40,60 | 40,00 | 40,60 | 1,50% | 1.775,00 |
| 29.02.2024 | 39,40 | 40,20 | 39,20 | 40,00 | 1,52% | 781,00 |
| 28.02.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -1,01% | 129,00 |
| 27.02.2024 | 39,80 | 39,80 | 39,00 | 39,80 | 0,00% | 284,00 |
| 26.02.2024 | 38,80 | 39,80 | 38,80 | 39,80 | 0,00% | 412,00 |
| 23.02.2024 | 39,40 | 40,40 | 39,20 | 39,80 | 2,05% | 5.057,00 |
| 22.02.2024 | 39,20 | 40,00 | 38,40 | 39,00 | 4,84% | 1.774,00 |
| 21.02.2024 | 37,20 | 37,40 | 37,00 | 37,20 | -2,62% | 387,00 |
| 20.02.2024 | 37,60 | 38,20 | 37,60 | 38,20 | 0,53% | 44,00 |
| 19.02.2024 | 37,80 | 38,80 | 37,80 | 38,00 | -0,52% | 413,00 |
| 16.02.2024 | 38,80 | 38,80 | 38,20 | 38,20 | 0,53% | 244,00 |
| 15.02.2024 | 38,00 | 38,60 | 38,00 | 38,00 | 2,70% | 493,00 |
| 14.02.2024 | 36,60 | 37,00 | 36,40 | 37,00 | 0,00% | 846,00 |
| 13.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 120,00 |
| 12.02.2024 | 36,80 | 37,20 | 36,60 | 36,80 | 0,00% | 572,00 |
| 09.02.2024 | 36,80 | 37,00 | 36,70 | 36,80 | -0,54% | - |
| 08.02.2024 | 36,40 | 37,20 | 36,40 | 37,00 | 2,21% | 751,00 |
| 07.02.2024 | 36,80 | 36,80 | 36,20 | 36,20 | -1,09% | 168,00 |
| 06.02.2024 | 35,80 | 36,60 | 35,80 | 36,60 | 0,55% | 541,00 |
| 05.02.2024 | 36,60 | 37,40 | 36,40 | 36,40 | -2,67% | 235,00 |
| 02.02.2024 | 37,60 | 37,80 | 37,40 | 37,40 | 1,08% | 606,00 |
| 01.02.2024 | 37,00 | 37,00 | 36,20 | 37,00 | 2,78% | 272,00 |
| 31.01.2024 | 36,40 | 36,40 | 35,00 | 36,00 | -1,64% | 2.559,00 |
| 30.01.2024 | 36,80 | 36,80 | 36,00 | 36,60 | 2,81% | 412,00 |
| 29.01.2024 | 35,00 | 36,00 | 34,60 | 35,60 | 0,00% | 2.735,00 |
| 26.01.2024 | 34,60 | 35,60 | 34,60 | 35,60 | -2,20% | 632,00 |
| 25.01.2024 | 36,00 | 36,40 | 36,00 | 36,40 | -1,62% | 250,00 |
| 24.01.2024 | 36,80 | 37,00 | 36,00 | 37,00 | 3,35% | 600,00 |
| 23.01.2024 | 36,40 | 36,60 | 35,80 | 35,80 | -2,19% | 486,00 |
| 22.01.2024 | 35,80 | 37,40 | 35,80 | 36,60 | 2,23% | 3.933,00 |
| 19.01.2024 | 36,20 | 36,20 | 35,60 | 35,80 | 0,00% | 821,00 |
| 18.01.2024 | 35,00 | 36,00 | 35,00 | 35,80 | 2,29% | 793,00 |
| 17.01.2024 | 36,00 | 36,00 | 34,80 | 35,00 | -5,41% | 1.687,00 |
| 16.01.2024 | 37,00 | 37,60 | 37,00 | 37,00 | -2,63% | 1.155,00 |
| 15.01.2024 | 37,20 | 38,00 | 37,00 | 38,00 | 3,83% | 453,00 |
| 12.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | 11,00 |
| 11.01.2024 | 35,40 | 35,40 | 35,00 | 35,00 | 0,57% | 1.978,00 |
| 10.01.2024 | 35,40 | 35,40 | 34,40 | 34,80 | -0,57% | 841,00 |
| 09.01.2024 | 35,60 | 35,60 | 34,20 | 35,00 | -2,78% | 1.712,00 |
| 08.01.2024 | 35,60 | 36,00 | 35,40 | 36,00 | 1,69% | 3.239,00 |
| 05.01.2024 | 34,80 | 36,00 | 33,80 | 35,40 | -2,75% | 6.012,00 |
| 04.01.2024 | 36,60 | 37,00 | 35,60 | 36,40 | -2,15% | 3.671,00 |
| 03.01.2024 | 37,60 | 38,20 | 37,20 | 37,20 | -2,62% | 1.807,00 |
| 02.01.2024 | 38,40 | 38,80 | 38,00 | 38,20 | -1,04% | 2.194,00 |
| 29.12.2023 | 38,20 | 38,60 | 38,20 | 38,60 | 1,58% | 363,00 |
| 28.12.2023 | 38,00 | 38,00 | 37,20 | 38,00 | 3,26% | 123,00 |
| 27.12.2023 | 37,00 | 37,00 | 36,20 | 36,80 | 0,55% | 564,00 |
| 22.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 125,00 |
| 21.12.2023 | 36,40 | 36,40 | 35,60 | 36,40 | 2,25% | 145,00 |
| 20.12.2023 | 36,00 | 36,40 | 35,60 | 35,60 | 2,89% | 107,00 |
| 19.12.2023 | 34,20 | 35,40 | 34,20 | 34,60 | -2,26% | 1.194,00 |
| 18.12.2023 | 34,20 | 35,40 | 34,00 | 35,40 | 0,57% | 2.298,00 |
| 15.12.2023 | 34,20 | 35,40 | 34,20 | 35,20 | 7,32% | 1.297,00 |
| 14.12.2023 | 33,80 | 33,80 | 32,80 | 32,80 | 1,86% | 361,00 |
| 13.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 99,00 |
| 12.12.2023 | 31,20 | 31,80 | 31,20 | 31,80 | 2,58% | 424,00 |
| 11.12.2023 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | 564,00 |
| 08.12.2023 | 31,00 | 31,60 | 30,60 | 31,60 | -1,25% | 1.398,00 |
| 07.12.2023 | 32,20 | 32,20 | 31,40 | 32,00 | -1,84% | 470,00 |
| 06.12.2023 | 33,00 | 33,00 | 32,60 | 32,60 | 2,52% | 335,00 |
| 05.12.2023 | 31,40 | 31,80 | 31,40 | 31,80 | -1,55% | 246,00 |
| 04.12.2023 | 32,30 | 32,30 | 32,20 | 32,30 | -1,52% | - |
| 01.12.2023 | 32,40 | 32,80 | 32,00 | 32,80 | 1,86% | 253,00 |
| 30.11.2023 | 32,20 | 32,20 | 31,80 | 32,20 | 1,90% | 221,00 |
| 29.11.2023 | 31,60 | 32,00 | 31,20 | 31,60 | -2,47% | 2.550,00 |
| 28.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 143,00 |
| 27.11.2023 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | 462,00 |
| 24.11.2023 | 31,60 | 32,20 | 31,60 | 32,20 | 0,63% | 13,00 |
| 23.11.2023 | 32,20 | 32,40 | 31,80 | 32,00 | 1,27% | 306,00 |
| 22.11.2023 | 31,80 | 32,00 | 31,60 | 31,60 | -0,94% | 513,00 |