25,435€
0,02%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 26,74 | 26,75 | 26,30 | 26,49 | -5,22% | 2.043,00 |
| 24.10.2025 | 27,01 | 27,95 | 27,01 | 27,95 | -0,11% | 667,00 |
| 23.10.2025 | 27,80 | 27,98 | 27,62 | 27,98 | -0,96% | 488,00 |
| 22.10.2025 | 28,24 | 28,30 | 27,81 | 28,25 | -0,32% | 627,00 |
| 21.10.2025 | 27,87 | 28,34 | 27,81 | 28,34 | 0,04% | 1.097,00 |
| 20.10.2025 | 28,05 | 28,33 | 27,96 | 28,33 | 0,50% | 540,00 |
| 17.10.2025 | 28,12 | 28,19 | 27,52 | 28,19 | -0,07% | 3.182,00 |
| 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 |