26,940€
1,74%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 26,97 | 27,13 | 26,86 | 26,94 | 1,74% | 9,00 |
| 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 |
| 27.05.2025 | 28,00 | 28,52 | 28,00 | 28,17 | -1,33% | 125,00 |
| 26.05.2025 | 28,46 | 28,55 | 27,99 | 28,55 | 1,93% | 845,00 |
| 23.05.2025 | 28,22 | 28,35 | 28,01 | 28,01 | 0,57% | 532,00 |
| 22.05.2025 | 28,00 | 28,00 | 27,85 | 27,85 | -1,38% | 115,00 |
| 21.05.2025 | 28,21 | 28,25 | 28,13 | 28,24 | -2,62% | 618,00 |
| 20.05.2025 | 28,47 | 29,00 | 28,30 | 29,00 | 2,04% | 871,00 |
| 19.05.2025 | 28,43 | 28,43 | 28,04 | 28,42 | -2,24% | 458,00 |
| 16.05.2025 | 28,90 | 29,07 | 28,61 | 29,07 | 1,64% | 1.557,00 |
| 15.05.2025 | 28,61 | 28,61 | 28,14 | 28,60 | 2,77% | 404,00 |
| 14.05.2025 | 27,87 | 28,34 | 27,83 | 27,83 | -3,33% | 1.260,00 |
| 13.05.2025 | 28,85 | 28,85 | 28,37 | 28,79 | 0,38% | 1.109,00 |
| 12.05.2025 | 27,49 | 28,68 | 27,49 | 28,68 | 7,01% | 598,00 |
| 09.05.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,83% | 47,00 |
| 08.05.2025 | 26,83 | 27,30 | 26,72 | 27,30 | 0,55% | 165,00 |
| 07.05.2025 | 27,38 | 27,38 | 26,82 | 27,15 | -3,72% | 2.093,00 |
| 06.05.2025 | 28,49 | 28,50 | 28,18 | 28,20 | -0,81% | 360,00 |
| 05.05.2025 | 28,17 | 28,43 | 28,01 | 28,43 | 3,16% | 412,00 |
| 02.05.2025 | 27,81 | 27,95 | 27,29 | 27,56 | 4,99% | 705,00 |
| 30.04.2025 | 26,89 | 26,89 | 26,25 | 26,25 | -1,80% | 191,00 |
| 29.04.2025 | 27,08 | 27,12 | 26,73 | 26,73 | 0,07% | 523,00 |
| 28.04.2025 | 26,62 | 26,71 | 26,60 | 26,71 | 1,95% | 535,00 |
| 25.04.2025 | 25,16 | 26,20 | 25,16 | 26,20 | 5,48% | 961,00 |
| 24.04.2025 | 24,39 | 24,84 | 24,11 | 24,84 | 3,98% | 234,00 |
| 23.04.2025 | 23,72 | 24,38 | 23,66 | 23,89 | 0,55% | 1.125,00 |
| 22.04.2025 | 23,25 | 23,76 | 23,12 | 23,76 | -2,30% | 1.084,00 |
| 17.04.2025 | 23,93 | 24,32 | 23,93 | 24,32 | -1,78% | 545,00 |
| 16.04.2025 | 23,81 | 24,79 | 23,81 | 24,76 | -0,20% | 1.706,00 |
| 15.04.2025 | 24,50 | 24,81 | 24,30 | 24,81 | -1,04% | 2.305,00 |
| 14.04.2025 | 24,59 | 25,07 | 24,31 | 25,07 | 3,98% | 5.757,00 |
| 11.04.2025 | 23,95 | 25,60 | 23,26 | 24,11 | -2,59% | 22.545,00 |
| 10.04.2025 | 25,34 | 25,69 | 23,42 | 24,75 | -2,17% | 6.560,00 |
| 09.04.2025 | 23,21 | 25,30 | 22,71 | 25,30 | 5,42% | 5.033,00 |
| 08.04.2025 | 24,10 | 24,32 | 23,68 | 24,00 | 3,81% | 1.478,00 |
| 07.04.2025 | 22,44 | 23,50 | 21,64 | 23,12 | 0,78% | 2.028,00 |
| 04.04.2025 | 24,17 | 24,17 | 22,94 | 22,94 | -8,31% | 2.251,00 |
| 03.04.2025 | 25,80 | 25,80 | 25,02 | 25,02 | -4,36% | 263,00 |