33,595€
-1,02%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,65 | 34,19 | 32,13 | 33,99 | 0,13% | 6.153,00 |
| 20.03.2026 | 34,56 | 34,74 | 33,93 | 33,94 | -1,37% | 318,00 |
| 19.03.2026 | 34,47 | 34,47 | 33,92 | 34,41 | -3,99% | 5.514,00 |
| 18.03.2026 | 36,30 | 36,47 | 35,84 | 35,84 | 1,93% | 1.514,00 |
| 17.03.2026 | 35,08 | 35,23 | 35,07 | 35,16 | -0,79% | 2.356,00 |
| 16.03.2026 | 35,98 | 35,99 | 35,23 | 35,44 | -1,53% | 953,00 |
| 13.03.2026 | 35,48 | 35,99 | 35,22 | 35,99 | 3,78% | 2.366,00 |
| 12.03.2026 | 34,65 | 35,13 | 34,51 | 34,68 | 3,12% | 2.730,00 |
| 11.03.2026 | 33,30 | 33,63 | 33,30 | 33,63 | -1,00% | 111,00 |
| 10.03.2026 | 33,64 | 33,97 | 33,16 | 33,97 | 1,68% | 452,00 |
| 09.03.2026 | 32,08 | 33,41 | 31,87 | 33,41 | 1,70% | 400,00 |
| 06.03.2026 | 33,83 | 34,32 | 32,85 | 32,85 | -2,41% | 1.217,00 |
| 05.03.2026 | 34,00 | 34,85 | 33,66 | 33,66 | -0,97% | 508,00 |
| 04.03.2026 | 33,74 | 33,99 | 33,33 | 33,99 | 5,10% | 813,00 |
| 03.03.2026 | 33,02 | 33,46 | 30,63 | 32,34 | -5,91% | 11.712,00 |
| 02.03.2026 | 34,12 | 34,37 | 33,30 | 34,37 | 3,06% | 1.584,00 |
| 27.02.2026 | 32,94 | 33,85 | 32,94 | 33,35 | 2,84% | 3.005,00 |
| 26.02.2026 | 32,44 | 32,44 | 32,30 | 32,43 | 0,15% | 1.269,00 |
| 25.02.2026 | 32,58 | 32,86 | 32,23 | 32,38 | -0,64% | 711,00 |
| 24.02.2026 | 31,87 | 32,89 | 31,71 | 32,59 | 4,49% | 2.745,00 |
| 23.02.2026 | 31,01 | 31,19 | 30,80 | 31,19 | 0,35% | 355,00 |
| 20.02.2026 | 31,81 | 31,81 | 31,08 | 31,08 | 0,26% | 253,00 |
| 19.02.2026 | 31,02 | 31,04 | 30,64 | 31,00 | -1,27% | 831,00 |
| 18.02.2026 | 30,84 | 31,40 | 30,27 | 31,40 | 3,84% | 1.615,00 |
| 17.02.2026 | 29,78 | 30,31 | 29,78 | 30,24 | -1,11% | 1.511,00 |
| 16.02.2026 | 31,17 | 31,19 | 30,58 | 30,58 | -1,29% | 461,00 |
| 13.02.2026 | 30,56 | 30,98 | 30,17 | 30,98 | -2,46% | 1.049,00 |
| 12.02.2026 | 30,59 | 32,00 | 30,59 | 31,76 | 5,94% | 3.928,00 |
| 11.02.2026 | 29,60 | 29,98 | 29,60 | 29,98 | 1,11% | 1.104,00 |
| 10.02.2026 | 29,75 | 29,82 | 29,40 | 29,65 | 2,77% | 1.499,00 |
| 09.02.2026 | 28,70 | 28,85 | 28,41 | 28,85 | 1,87% | 566,00 |
| 06.02.2026 | 27,70 | 28,32 | 27,59 | 28,32 | 0,53% | 390,00 |
| 05.02.2026 | 28,24 | 28,24 | 27,87 | 28,17 | -2,19% | 542,00 |
| 04.02.2026 | 28,33 | 28,80 | 28,07 | 28,80 | 4,54% | 1.218,00 |
| 03.02.2026 | 28,09 | 28,09 | 27,01 | 27,55 | -4,31% | 1.014,00 |
| 02.02.2026 | 28,14 | 28,79 | 28,01 | 28,79 | 3,08% | 1.889,00 |
| 30.01.2026 | 28,10 | 28,11 | 27,83 | 27,93 | -0,25% | 934,00 |
| 29.01.2026 | 26,82 | 28,00 | 26,71 | 28,00 | 4,83% | 2.497,00 |
| 28.01.2026 | 26,54 | 27,00 | 26,54 | 26,71 | -7,90% | 1.331,00 |
| 27.01.2026 | 29,49 | 29,49 | 26,75 | 29,00 | -2,65% | 774,00 |
| 26.01.2026 | 29,93 | 30,22 | 29,79 | 29,79 | -1,65% | 1.139,00 |
| 23.01.2026 | 30,36 | 30,36 | 29,74 | 30,29 | -1,66% | 334,00 |
| 22.01.2026 | 30,20 | 30,80 | 30,04 | 30,80 | 3,32% | 4.300,00 |
| 21.01.2026 | 29,45 | 29,81 | 29,26 | 29,81 | 0,40% | 491,00 |
| 20.01.2026 | 29,76 | 29,76 | 29,03 | 29,69 | -3,85% | 5.622,00 |
| 19.01.2026 | 30,81 | 31,09 | 30,53 | 30,88 | 0,23% | 1.538,00 |
| 16.01.2026 | 30,62 | 31,08 | 30,51 | 30,81 | -0,26% | 674,00 |
| 15.01.2026 | 30,43 | 30,89 | 30,29 | 30,89 | 3,17% | 3.741,00 |
| 14.01.2026 | 30,02 | 30,02 | 29,63 | 29,94 | 1,91% | 1.027,00 |
| 13.01.2026 | 29,65 | 29,73 | 29,21 | 29,38 | 3,02% | 1.503,00 |
| 12.01.2026 | 28,51 | 28,91 | 28,51 | 28,52 | -0,31% | 418,00 |
| 09.01.2026 | 27,98 | 28,85 | 27,98 | 28,61 | 1,92% | 1.286,00 |
| 08.01.2026 | 27,77 | 28,07 | 27,56 | 28,07 | -1,96% | 2.134,00 |
| 07.01.2026 | 28,87 | 28,87 | 28,38 | 28,63 | 0,35% | 3.862,00 |
| 06.01.2026 | 28,30 | 28,57 | 28,13 | 28,53 | 4,89% | 362,00 |
| 05.01.2026 | 27,06 | 27,20 | 26,75 | 27,20 | 2,22% | 635,00 |
| 02.01.2026 | 26,41 | 26,86 | 26,41 | 26,61 | 0,76% | 496,00 |
| 30.12.2025 | 26,73 | 26,79 | 26,37 | 26,41 | -2,29% | 494,00 |
| 29.12.2025 | 26,90 | 27,06 | 26,62 | 27,03 | 1,05% | 1.087,00 |
| 23.12.2025 | 26,86 | 26,98 | 26,43 | 26,75 | 2,45% | 1.362,00 |
| 22.12.2025 | 26,12 | 26,58 | 26,11 | 26,11 | -0,19% | 1.505,00 |
| 19.12.2025 | 26,42 | 26,43 | 26,06 | 26,16 | -1,36% | 749,00 |
| 18.12.2025 | 26,00 | 26,52 | 26,00 | 26,52 | 1,96% | 259,00 |
| 17.12.2025 | 26,47 | 26,47 | 26,01 | 26,01 | -0,23% | 995,00 |
| 16.12.2025 | 26,39 | 26,39 | 25,90 | 26,07 | -3,91% | 1.696,00 |
| 15.12.2025 | 27,50 | 27,50 | 26,81 | 27,13 | 4,23% | 2.183,00 |
| 12.12.2025 | 26,40 | 26,60 | 25,80 | 26,03 | 1,32% | 207,00 |
| 11.12.2025 | 25,66 | 25,69 | 25,28 | 25,69 | -1,98% | 1.499,00 |
| 10.12.2025 | 26,30 | 26,30 | 26,02 | 26,21 | 0,38% | 2.401,00 |
| 09.12.2025 | 26,49 | 26,50 | 26,11 | 26,11 | -1,43% | 967,00 |
| 08.12.2025 | 26,74 | 26,76 | 26,34 | 26,49 | -1,41% | 442,00 |
| 05.12.2025 | 26,87 | 26,87 | 26,53 | 26,87 | 0,00% | 496,00 |
| 04.12.2025 | 26,66 | 26,89 | 26,66 | 26,87 | 3,71% | 92,00 |
| 03.12.2025 | 25,98 | 25,98 | 25,63 | 25,91 | -0,50% | 430,00 |
| 02.12.2025 | 25,93 | 26,04 | 25,93 | 26,04 | 0,23% | 2,00 |
| 01.12.2025 | 25,94 | 25,99 | 25,55 | 25,98 | -0,88% | 529,00 |
| 28.11.2025 | 25,76 | 26,21 | 25,76 | 26,21 | 3,03% | 878,00 |
| 27.11.2025 | 25,44 | 25,45 | 25,32 | 25,44 | -0,24% | 309,00 |
| 26.11.2025 | 25,49 | 25,50 | 25,38 | 25,50 | 1,96% | 958,00 |
| 25.11.2025 | 24,79 | 25,01 | 24,79 | 25,01 | -0,52% | 132,00 |
| 24.11.2025 | 24,97 | 25,14 | 24,59 | 25,14 | 0,12% | 547,00 |
| 21.11.2025 | 24,68 | 25,11 | 24,43 | 25,11 | 4,58% | 672,00 |
| 20.11.2025 | 24,64 | 24,76 | 24,01 | 24,01 | -2,52% | 920,00 |
| 19.11.2025 | 25,01 | 25,01 | 24,49 | 24,63 | -1,52% | 1.999,00 |
| 18.11.2025 | 25,09 | 25,27 | 25,01 | 25,01 | -4,14% | 1.356,00 |
| 17.11.2025 | 25,98 | 26,09 | 25,66 | 26,09 | -1,70% | 491,00 |
| 14.11.2025 | 25,92 | 26,54 | 25,57 | 26,54 | 2,39% | 904,00 |
| 13.11.2025 | 26,01 | 26,15 | 25,92 | 25,92 | -0,12% | 850,00 |
| 12.11.2025 | 25,89 | 25,97 | 25,89 | 25,95 | 0,12% | 405,00 |
| 11.11.2025 | 25,98 | 25,98 | 25,57 | 25,92 | 1,17% | 533,00 |
| 10.11.2025 | 25,75 | 25,75 | 25,11 | 25,62 | 1,67% | 680,00 |
| 07.11.2025 | 25,75 | 25,75 | 25,10 | 25,20 | -0,90% | 660,00 |
| 06.11.2025 | 25,66 | 25,73 | 25,16 | 25,43 | -2,75% | 589,00 |
| 05.11.2025 | 26,08 | 26,15 | 26,08 | 26,15 | 0,73% | 43,00 |
| 04.11.2025 | 26,44 | 26,44 | 25,96 | 25,96 | -2,63% | 322,00 |
| 03.11.2025 | 26,66 | 26,70 | 26,31 | 26,66 | -0,07% | 415,00 |
| 31.10.2025 | 25,94 | 26,68 | 25,94 | 26,68 | 1,68% | 771,00 |
| 30.10.2025 | 26,00 | 26,24 | 25,99 | 26,24 | -0,23% | 584,00 |
| 29.10.2025 | 26,49 | 26,57 | 26,30 | 26,30 | -2,92% | 687,00 |
| 28.10.2025 | 26,67 | 27,09 | 26,60 | 27,09 | 2,27% | 1.545,00 |