29,585€
0,05%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,45 | 29,56 | 29,45 | 29,56 | -0,03% | 373,00 |
| 20.02.2025 | 29,32 | 29,57 | 29,32 | 29,57 | 0,20% | 301,00 |
| 19.02.2025 | 29,38 | 29,54 | 29,36 | 29,51 | -0,37% | - |
| 18.02.2025 | 29,24 | 29,62 | 29,08 | 29,62 | 0,14% | 342,00 |
| 17.02.2025 | 29,48 | 29,58 | 29,15 | 29,58 | -0,90% | 107,00 |
| 14.02.2025 | 29,94 | 29,94 | 29,85 | 29,85 | -1,71% | 68,00 |
| 13.02.2025 | 30,34 | 30,37 | 30,32 | 30,37 | 3,09% | 109,00 |
| 12.02.2025 | 29,71 | 29,71 | 29,25 | 29,46 | -4,01% | 402,00 |
| 11.02.2025 | 31,22 | 31,22 | 30,69 | 30,69 | -0,62% | 924,00 |
| 10.02.2025 | 30,81 | 30,88 | 30,81 | 30,88 | 2,46% | 18,00 |
| 07.02.2025 | 30,02 | 30,14 | 29,56 | 30,14 | 0,30% | 227,00 |
| 06.02.2025 | 29,52 | 30,05 | 29,52 | 30,05 | 2,77% | 97,00 |
| 05.02.2025 | 29,12 | 29,24 | 28,73 | 29,24 | 3,58% | 492,00 |
| 04.02.2025 | 28,50 | 28,68 | 28,23 | 28,23 | -3,88% | 369,00 |
| 03.02.2025 | 29,21 | 29,37 | 28,78 | 29,37 | -2,46% | 501,00 |
| 31.01.2025 | 30,67 | 30,72 | 30,11 | 30,11 | -1,44% | 339,00 |
| 30.01.2025 | 30,26 | 30,68 | 30,26 | 30,55 | 0,26% | 125,00 |
| 29.01.2025 | 30,40 | 30,90 | 30,31 | 30,47 | -5,46% | 431,00 |
| 28.01.2025 | 31,03 | 32,23 | 31,03 | 32,23 | 2,87% | 1.542,00 |
| 27.01.2025 | 31,81 | 32,26 | 31,33 | 31,33 | -2,22% | 1.806,00 |
| 24.01.2025 | 31,81 | 32,04 | 31,81 | 32,04 | 0,79% | 56,00 |
| 23.01.2025 | 31,70 | 32,25 | 31,51 | 31,79 | 0,25% | 1.056,00 |
| 22.01.2025 | 32,07 | 32,07 | 31,71 | 31,71 | -1,00% | 45,00 |
| 21.01.2025 | 32,13 | 32,13 | 32,03 | 32,03 | 1,33% | 31,00 |
| 20.01.2025 | 31,80 | 32,00 | 31,61 | 31,61 | -3,19% | 183,00 |
| 17.01.2025 | 31,57 | 32,65 | 31,48 | 32,65 | -0,46% | 739,00 |
| 16.01.2025 | 32,30 | 32,80 | 32,30 | 32,80 | 2,72% | 1.517,00 |
| 15.01.2025 | 31,81 | 31,93 | 31,81 | 31,93 | 2,44% | 283,00 |
| 14.01.2025 | 31,00 | 31,31 | 30,85 | 31,17 | -1,92% | 1.147,00 |
| 13.01.2025 | 31,67 | 31,78 | 31,41 | 31,78 | -0,25% | 31,00 |
| 10.01.2025 | 31,70 | 31,99 | 31,70 | 31,86 | 1,11% | 760,00 |
| 09.01.2025 | 31,81 | 31,81 | 31,35 | 31,51 | -0,94% | 31.313,00 |
| 08.01.2025 | 31,81 | 31,81 | 31,81 | 31,81 | -0,34% | 1,00 |
| 07.01.2025 | 32,18 | 32,27 | 31,88 | 31,92 | -0,84% | 315,00 |
| 06.01.2025 | 32,17 | 32,19 | 32,14 | 32,19 | 1,13% | 301,00 |
| 03.01.2025 | 31,87 | 32,31 | 31,83 | 31,83 | -1,91% | 91,00 |
| 02.01.2025 | 32,02 | 32,45 | 31,81 | 32,45 | 2,98% | 642,00 |
| 30.12.2024 | 32,38 | 32,42 | 31,51 | 31,51 | -2,32% | 348,00 |
| 27.12.2024 | 31,40 | 32,37 | 31,40 | 32,26 | 3,13% | 756,00 |
| 23.12.2024 | 31,58 | 31,78 | 31,28 | 31,28 | -0,92% | 1.030,00 |
| 20.12.2024 | 30,89 | 31,57 | 30,85 | 31,57 | -0,79% | 674,00 |
| 19.12.2024 | 31,46 | 31,82 | 30,70 | 31,82 | 0,03% | 1.283,00 |
| 18.12.2024 | 31,83 | 31,83 | 31,81 | 31,81 | -1,27% | 139,00 |
| 17.12.2024 | 32,26 | 32,26 | 31,73 | 32,22 | -0,46% | 269,00 |
| 16.12.2024 | 32,62 | 32,66 | 32,01 | 32,37 | -0,74% | 855,00 |
| 13.12.2024 | 32,95 | 32,95 | 32,61 | 32,61 | -3,46% | 676,00 |
| 12.12.2024 | 33,58 | 33,78 | 33,32 | 33,78 | -1,26% | 294,00 |
| 11.12.2024 | 34,71 | 34,71 | 34,21 | 34,21 | -2,45% | 67,00 |
| 10.12.2024 | 34,23 | 35,07 | 34,23 | 35,07 | 0,54% | 958,00 |
| 09.12.2024 | 34,40 | 34,88 | 34,40 | 34,88 | 2,29% | 291,00 |
| 06.12.2024 | 34,56 | 34,95 | 34,10 | 34,10 | -3,89% | 303,00 |
| 05.12.2024 | 35,50 | 35,50 | 34,75 | 35,48 | -0,08% | 1.212,00 |
| 04.12.2024 | 35,51 | 35,79 | 35,51 | 35,51 | -1,33% | 1.485,00 |
| 03.12.2024 | 35,50 | 36,80 | 35,49 | 35,99 | 1,12% | 2.627,00 |
| 02.12.2024 | 35,19 | 35,59 | 35,19 | 35,59 | 0,34% | 161,00 |
| 29.11.2024 | 35,00 | 35,47 | 34,78 | 35,47 | 2,60% | 763,00 |
| 28.11.2024 | 34,57 | 34,57 | 34,57 | 34,57 | 0,00% | 1,00 |
| 27.11.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -3,25% | 3,00 |
| 26.11.2024 | 35,30 | 35,73 | 34,81 | 35,73 | -0,50% | 424,00 |
| 25.11.2024 | 35,93 | 35,93 | 35,84 | 35,91 | 1,58% | 128,00 |
| 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 |