27,910€
-1,69%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,21 | 28,21 | 28,21 | 28,21 | -1,74% | 100,00 |
| 15.10.2025 | 28,41 | 28,86 | 28,38 | 28,71 | -0,28% | 592,00 |
| 14.10.2025 | 28,31 | 28,79 | 28,23 | 28,79 | -0,10% | 541,00 |
| 13.10.2025 | 28,12 | 28,83 | 28,09 | 28,82 | 4,12% | 1.373,00 |
| 10.10.2025 | 28,54 | 28,54 | 27,68 | 27,68 | -4,88% | 1.192,00 |
| 09.10.2025 | 29,00 | 29,10 | 28,78 | 29,10 | -0,10% | 567,00 |
| 08.10.2025 | 29,09 | 29,13 | 28,66 | 29,13 | -2,71% | 516,00 |
| 07.10.2025 | 29,65 | 29,97 | 29,51 | 29,94 | -0,23% | 1.756,00 |
| 06.10.2025 | 29,61 | 30,44 | 29,53 | 30,01 | 1,90% | 1.121,00 |
| 03.10.2025 | 29,35 | 29,49 | 29,01 | 29,45 | 4,73% | 1.435,00 |
| 02.10.2025 | 28,43 | 28,43 | 28,10 | 28,12 | 0,54% | 337,00 |
| 01.10.2025 | 27,86 | 27,97 | 27,67 | 27,97 | 2,04% | 211,00 |
| 30.09.2025 | 27,79 | 27,82 | 27,41 | 27,41 | -0,87% | 1.140,00 |
| 29.09.2025 | 27,66 | 27,66 | 27,23 | 27,65 | 0,29% | 141,00 |
| 26.09.2025 | 27,31 | 27,63 | 27,13 | 27,57 | 2,04% | 1.139,00 |
| 25.09.2025 | 27,36 | 27,36 | 27,02 | 27,02 | -0,44% | 619,00 |
| 24.09.2025 | 27,02 | 27,26 | 27,02 | 27,14 | 0,59% | 408,00 |
| 23.09.2025 | 27,43 | 27,43 | 26,20 | 26,98 | -1,35% | 2.219,00 |
| 22.09.2025 | 26,90 | 27,35 | 26,71 | 27,35 | 1,30% | 2.079,00 |
| 19.09.2025 | 26,79 | 27,00 | 26,79 | 27,00 | 3,17% | 118,00 |
| 18.09.2025 | 26,37 | 26,77 | 26,05 | 26,17 | -1,73% | 2.023,00 |
| 17.09.2025 | 26,40 | 26,65 | 26,37 | 26,63 | 1,64% | 579,00 |
| 16.09.2025 | 25,96 | 26,31 | 25,86 | 26,20 | 3,76% | 340,00 |
| 15.09.2025 | 25,27 | 25,64 | 25,24 | 25,25 | -1,37% | 460,00 |
| 12.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,04% | 25,00 |
| 09.09.2025 | 25,53 | 25,68 | 25,43 | 25,61 | 0,12% | 25,00 |
| 08.09.2025 | 25,52 | 25,66 | 25,45 | 25,58 | -0,23% | - |
| 05.09.2025 | 25,67 | 25,67 | 25,64 | 25,64 | -0,19% | 158,00 |
| 04.09.2025 | 25,42 | 25,69 | 25,42 | 25,69 | -0,96% | 532,00 |
| 03.09.2025 | 25,69 | 25,94 | 25,69 | 25,94 | -0,57% | 150,00 |
| 02.09.2025 | 26,01 | 26,16 | 25,81 | 26,09 | -1,73% | 214,00 |
| 01.09.2025 | 26,49 | 26,55 | 26,49 | 26,55 | 1,61% | 38,00 |
| 29.08.2025 | 26,54 | 26,54 | 26,13 | 26,13 | -2,65% | 299,00 |
| 28.08.2025 | 26,83 | 26,94 | 26,73 | 26,84 | -0,22% | - |
| 27.08.2025 | 26,94 | 26,94 | 26,61 | 26,90 | -0,52% | 257,00 |
| 26.08.2025 | 26,63 | 27,07 | 26,63 | 27,04 | 1,24% | 66,00 |
| 25.08.2025 | 27,13 | 27,13 | 26,66 | 26,71 | 0,87% | 30,00 |
| 22.08.2025 | 26,30 | 26,48 | 26,30 | 26,48 | -1,93% | 633,00 |
| 21.08.2025 | 27,05 | 27,05 | 26,61 | 27,00 | -0,37% | 955,00 |
| 20.08.2025 | 26,72 | 27,18 | 26,72 | 27,10 | 1,73% | 336,00 |
| 19.08.2025 | 26,69 | 27,07 | 26,64 | 26,64 | -1,81% | 334,00 |
| 18.08.2025 | 26,71 | 27,13 | 26,71 | 27,13 | 0,18% | 113,00 |
| 15.08.2025 | 26,77 | 27,14 | 26,77 | 27,08 | 1,92% | 164,00 |
| 14.08.2025 | 26,78 | 26,90 | 26,57 | 26,57 | 2,15% | 277,00 |
| 13.08.2025 | 26,01 | 26,32 | 26,01 | 26,01 | -0,15% | 316,00 |
| 12.08.2025 | 26,18 | 26,18 | 26,05 | 26,05 | 0,15% | 245,00 |
| 11.08.2025 | 26,23 | 26,27 | 26,01 | 26,01 | -0,95% | 172,00 |
| 08.08.2025 | 25,85 | 26,26 | 25,74 | 26,26 | 0,81% | 55,00 |
| 07.08.2025 | 25,57 | 26,05 | 25,57 | 26,05 | 1,13% | 27,00 |
| 06.08.2025 | 25,82 | 25,82 | 25,33 | 25,76 | 0,90% | 351,00 |
| 05.08.2025 | 25,50 | 25,68 | 25,36 | 25,53 | -1,43% | 565,00 |
| 04.08.2025 | 25,64 | 25,90 | 25,28 | 25,90 | 3,56% | 296,00 |
| 01.08.2025 | 25,47 | 25,47 | 25,01 | 25,01 | -1,26% | 458,00 |
| 31.07.2025 | 26,04 | 26,04 | 25,01 | 25,33 | -4,20% | 1.156,00 |
| 30.07.2025 | 25,87 | 26,44 | 25,48 | 26,44 | 1,69% | 563,00 |
| 29.07.2025 | 25,66 | 26,01 | 25,37 | 26,00 | 0,54% | 1.017,00 |
| 28.07.2025 | 26,04 | 26,04 | 25,67 | 25,86 | -2,56% | 580,00 |
| 25.07.2025 | 26,37 | 26,54 | 26,01 | 26,54 | -0,90% | 1.241,00 |
| 24.07.2025 | 28,69 | 28,69 | 26,78 | 26,78 | -8,13% | 550,00 |
| 23.07.2025 | 28,72 | 29,80 | 28,40 | 29,15 | 7,17% | 927,00 |
| 22.07.2025 | 27,63 | 27,77 | 27,20 | 27,20 | -0,33% | 227,00 |
| 21.07.2025 | 27,25 | 27,33 | 26,91 | 27,29 | 0,37% | 514,00 |
| 18.07.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,04% | 62,00 |
| 17.07.2025 | 27,22 | 27,22 | 27,19 | 27,20 | 1,15% | 271,00 |
| 16.07.2025 | 26,43 | 26,89 | 26,43 | 26,89 | -0,63% | 167,00 |
| 15.07.2025 | 27,05 | 27,09 | 26,65 | 27,06 | 0,00% | 416,00 |
| 14.07.2025 | 27,11 | 27,11 | 26,82 | 27,06 | -1,99% | 591,00 |
| 11.07.2025 | 27,21 | 27,61 | 27,21 | 27,61 | 0,55% | 762,00 |
| 10.07.2025 | 27,00 | 27,46 | 27,00 | 27,46 | 0,77% | 411,00 |
| 09.07.2025 | 27,24 | 27,25 | 27,24 | 27,25 | -1,87% | 270,00 |
| 08.07.2025 | 27,77 | 27,77 | 27,77 | 27,77 | -0,75% | 102,00 |
| 07.07.2025 | 28,50 | 28,63 | 27,98 | 27,98 | -2,71% | 90,00 |
| 04.07.2025 | 28,78 | 28,78 | 28,76 | 28,76 | 0,74% | 123,00 |
| 03.07.2025 | 28,49 | 28,56 | 28,31 | 28,55 | 0,00% | 790,00 |
| 02.07.2025 | 28,38 | 28,55 | 28,31 | 28,55 | 1,64% | 135,00 |
| 01.07.2025 | 28,36 | 28,36 | 28,09 | 28,09 | -0,88% | 489,00 |
| 30.06.2025 | 28,38 | 28,55 | 28,11 | 28,34 | -0,56% | 356,00 |
| 27.06.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 4,43% | 54,00 |
| 26.06.2025 | 27,00 | 27,29 | 27,00 | 27,29 | 2,63% | 138,00 |
| 25.06.2025 | 26,63 | 26,76 | 26,57 | 26,59 | -0,52% | - |
| 24.06.2025 | 26,45 | 26,73 | 26,44 | 26,73 | 2,37% | 510,00 |
| 23.06.2025 | 25,97 | 26,11 | 25,63 | 26,11 | -1,58% | 506,00 |
| 20.06.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 0,49% | 100,00 |
| 19.06.2025 | 26,39 | 26,40 | 26,39 | 26,40 | -2,80% | 1.088,00 |
| 18.06.2025 | 26,79 | 27,16 | 26,78 | 27,16 | 2,84% | 235,00 |
| 17.06.2025 | 26,70 | 26,88 | 26,41 | 26,41 | -0,38% | 401,00 |
| 16.06.2025 | 26,82 | 26,96 | 26,51 | 26,51 | -1,92% | 178,00 |
| 13.06.2025 | 26,71 | 27,03 | 26,71 | 27,03 | -0,48% | 85,00 |
| 12.06.2025 | 27,47 | 27,47 | 27,16 | 27,16 | -4,87% | 51,00 |
| 11.06.2025 | 28,09 | 28,55 | 28,01 | 28,55 | 2,04% | 1.205,00 |
| 10.06.2025 | 27,65 | 27,98 | 27,65 | 27,98 | 2,08% | 252,00 |
| 09.06.2025 | 27,77 | 27,77 | 27,41 | 27,41 | -1,47% | 39,00 |
| 06.06.2025 | 27,73 | 27,82 | 27,73 | 27,82 | -0,07% | 150,00 |
| 05.06.2025 | 27,88 | 27,88 | 27,84 | 27,84 | -0,61% | 176,00 |
| 04.06.2025 | 28,07 | 28,26 | 28,01 | 28,01 | 0,00% | 1.323,00 |
| 03.06.2025 | 28,25 | 28,25 | 28,01 | 28,01 | -0,88% | 341,00 |
| 02.06.2025 | 28,31 | 28,49 | 28,00 | 28,26 | -0,67% | 238,00 |
| 30.05.2025 | 28,27 | 28,69 | 28,27 | 28,45 | 1,61% | 397,00 |
| 29.05.2025 | 28,02 | 28,02 | 28,00 | 28,00 | 0,00% | 597,00 |
| 28.05.2025 | 28,18 | 28,23 | 27,83 | 28,00 | -0,60% | 597,00 |