27,080€
-0,81%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 27,19 | 27,20 | 26,59 | 27,08 | -0,82% | 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 |
| 02.04.2025 | 26,27 | 26,27 | 25,91 | 26,16 | 0,19% | 266,00 |
| 01.04.2025 | 25,94 | 26,31 | 25,94 | 26,11 | 0,46% | 151,00 |
| 31.03.2025 | 26,47 | 26,50 | 25,86 | 25,99 | -1,55% | 813,00 |
| 28.03.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -5,27% | 436,00 |
| 27.03.2025 | 27,99 | 27,99 | 27,87 | 27,87 | 1,68% | 253,00 |
| 26.03.2025 | 27,51 | 27,51 | 27,41 | 27,41 | 0,04% | 185,00 |
| 25.03.2025 | 27,28 | 27,75 | 27,28 | 27,40 | -1,08% | 572,00 |
| 24.03.2025 | 27,54 | 27,70 | 27,33 | 27,70 | -0,50% | 390,00 |
| 21.03.2025 | 27,38 | 27,84 | 27,38 | 27,84 | -0,29% | 155,00 |
| 20.03.2025 | 28,37 | 28,37 | 27,92 | 27,92 | 0,54% | 196,00 |
| 19.03.2025 | 27,50 | 28,05 | 27,50 | 27,77 | 1,13% | 375,00 |
| 18.03.2025 | 27,10 | 27,53 | 27,10 | 27,46 | -1,22% | 294,00 |
| 17.03.2025 | 27,68 | 27,88 | 27,24 | 27,80 | -0,32% | 249,00 |
| 14.03.2025 | 27,60 | 27,92 | 27,23 | 27,89 | 0,07% | 361,00 |
| 13.03.2025 | 27,46 | 27,87 | 27,45 | 27,87 | -0,71% | 334,00 |
| 12.03.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 2,52% | 10,00 |
| 11.03.2025 | 27,37 | 27,38 | 27,01 | 27,38 | -1,83% | 716,00 |
| 10.03.2025 | 28,28 | 28,28 | 27,41 | 27,89 | 0,90% | 99,00 |
| 07.03.2025 | 27,50 | 27,68 | 27,14 | 27,64 | -2,74% | 391,00 |
| 06.03.2025 | 28,73 | 28,73 | 27,95 | 28,42 | 0,32% | 726,00 |
| 05.03.2025 | 28,27 | 28,33 | 27,69 | 28,33 | 1,47% | 208,00 |
| 04.03.2025 | 28,11 | 28,11 | 27,60 | 27,92 | 0,32% | 683,00 |
| 03.03.2025 | 29,32 | 29,32 | 27,80 | 27,83 | -3,20% | 2.111,00 |
| 28.02.2025 | 28,90 | 28,90 | 27,76 | 28,75 | 0,03% | 4.068,00 |
| 27.02.2025 | 29,49 | 29,49 | 28,74 | 28,74 | -2,64% | 2.794,00 |
| 26.02.2025 | 29,73 | 30,21 | 29,52 | 29,52 | 0,51% | 1.388,00 |
| 25.02.2025 | 29,19 | 29,46 | 29,19 | 29,37 | 0,17% | 1.410,00 |
| 24.02.2025 | 29,71 | 29,73 | 29,00 | 29,32 | -0,81% | 3.035,00 |
| 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 |