34,223€
-2,36%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 33,72 | 34,35 | 33,17 | 34,06 | -2,82% | 1.816,00 |
| 14.10.2026 | 34,85 | 35,24 | 34,44 | 35,05 | 0,59% | 1.275,00 |
| 13.10.2026 | 34,01 | 34,85 | 34,01 | 34,85 | 0,53% | 1.256,00 |
| 12.10.2026 | 34,59 | 35,01 | 34,15 | 34,66 | 0,23% | 303,00 |
| 09.10.2026 | 34,55 | 34,71 | 34,02 | 34,58 | -0,79% | 430,00 |
| 08.10.2026 | 34,82 | 34,89 | 34,18 | 34,86 | 0,45% | 1.063,00 |
| 07.10.2026 | 34,94 | 35,54 | 34,67 | 34,70 | -2,12% | 238,00 |
| 06.10.2026 | 36,00 | 36,00 | 35,40 | 35,45 | -0,41% | 479,00 |
| 05.10.2026 | 34,64 | 35,60 | 34,59 | 35,60 | 2,05% | 1.287,00 |
| 02.10.2026 | 33,61 | 35,08 | 33,61 | 34,88 | 4,29% | 1.514,00 |
| 01.10.2026 | 34,00 | 34,05 | 33,07 | 33,45 | -0,68% | 637,00 |
| 30.09.2026 | 33,25 | 33,89 | 33,07 | 33,68 | 3,95% | 304,00 |
| 29.09.2026 | 32,27 | 32,52 | 31,97 | 32,40 | -1,10% | 1.821,00 |
| 28.09.2026 | 32,74 | 33,22 | 32,00 | 32,76 | -1,78% | 1.032,00 |
| 25.09.2026 | 33,00 | 33,42 | 32,51 | 33,35 | 1,74% | 741,00 |
| 24.09.2026 | 33,00 | 33,08 | 32,48 | 32,78 | -2,12% | 643,00 |
| 23.09.2026 | 33,51 | 33,51 | 33,01 | 33,49 | 0,87% | 459,00 |
| 22.09.2026 | 32,82 | 33,20 | 32,51 | 33,20 | 2,30% | 759,00 |
| 21.09.2026 | 32,70 | 32,73 | 32,24 | 32,46 | -0,57% | 1.052,00 |
| 18.09.2026 | 32,01 | 32,79 | 32,01 | 32,64 | 1,41% | 382,00 |
| 17.09.2026 | 32,36 | 32,72 | 31,80 | 32,19 | -2,69% | 1.059,00 |
| 16.09.2026 | 32,60 | 33,10 | 32,33 | 33,08 | 2,13% | 340,00 |
| 15.09.2026 | 32,20 | 32,60 | 31,81 | 32,39 | 0,14% | 1.572,00 |
| 14.09.2026 | 32,38 | 32,49 | 31,82 | 32,34 | -0,78% | 1.687,00 |
| 11.09.2026 | 31,61 | 32,86 | 31,61 | 32,60 | 2,39% | 1.000,00 |
| 10.09.2026 | 32,50 | 32,52 | 31,61 | 31,84 | -1,16% | 625,00 |
| 09.09.2026 | 32,31 | 32,56 | 31,51 | 32,21 | 1,29% | 2.020,00 |
| 08.09.2026 | 32,04 | 32,31 | 31,71 | 31,80 | -2,17% | 752,00 |
| 07.09.2026 | 32,39 | 32,84 | 31,95 | 32,51 | -0,28% | 659,00 |
| 04.09.2026 | 32,18 | 32,65 | 31,76 | 32,60 | 0,15% | 472,00 |
| 03.09.2026 | 32,38 | 32,79 | 31,81 | 32,55 | 2,07% | 235,00 |
| 02.09.2026 | 31,80 | 32,25 | 31,42 | 31,89 | -0,36% | 471,00 |
| 01.09.2026 | 32,64 | 32,64 | 31,80 | 32,00 | -1,81% | 1.195,00 |
| 31.08.2026 | 32,74 | 32,75 | 32,22 | 32,59 | 2,47% | 658,00 |
| 28.08.2026 | 32,55 | 32,76 | 31,81 | 31,81 | -2,23% | 971,00 |
| 27.08.2026 | 32,54 | 32,60 | 32,01 | 32,53 | 1,32% | 525,00 |
| 26.08.2026 | 32,51 | 32,51 | 32,01 | 32,11 | -0,23% | 851,00 |
| 25.08.2026 | 32,61 | 32,79 | 32,10 | 32,18 | -1,76% | 304,00 |
| 24.08.2026 | 32,34 | 32,93 | 32,34 | 32,76 | 1,16% | 250,00 |
| 21.08.2026 | 32,59 | 33,02 | 32,38 | 32,38 | -1,80% | 1.470,00 |
| 20.08.2026 | 33,29 | 33,56 | 32,51 | 32,98 | -1,67% | 486,00 |
| 19.08.2026 | 33,16 | 34,37 | 33,16 | 33,54 | 0,24% | 926,00 |
| 18.08.2026 | 33,52 | 34,00 | 32,89 | 33,46 | -1,91% | 1.423,00 |
| 17.08.2026 | 34,22 | 34,95 | 33,80 | 34,11 | -1,10% | 2.894,00 |
| 14.08.2026 | 34,98 | 35,01 | 34,33 | 34,49 | -2,91% | 434,00 |
| 13.08.2026 | 35,06 | 35,59 | 34,64 | 35,52 | 0,06% | 886,00 |
| 12.08.2026 | 35,01 | 37,00 | 34,64 | 35,50 | 1,78% | 2.810,00 |
| 11.08.2026 | 35,36 | 35,37 | 34,63 | 34,88 | -0,34% | 666,00 |
| 10.08.2026 | 34,11 | 35,84 | 34,11 | 35,00 | 3,72% | 2.923,00 |
| 07.08.2026 | 33,20 | 34,49 | 33,15 | 33,75 | 0,43% | 1.043,00 |
| 06.08.2026 | 34,08 | 34,31 | 33,33 | 33,60 | 0,31% | 947,00 |
| 05.08.2026 | 33,85 | 34,25 | 33,50 | 33,50 | -1,21% | 1.067,00 |
| 04.08.2026 | 32,62 | 33,91 | 32,30 | 33,91 | 4,58% | 2.433,00 |
| 03.08.2026 | 32,68 | 32,71 | 32,00 | 32,42 | 0,25% | 1.467,00 |
| 31.07.2026 | 31,89 | 32,93 | 31,51 | 32,34 | -1,60% | 3.075,00 |
| 30.07.2026 | 30,70 | 33,02 | 30,70 | 32,87 | 7,05% | 2.527,00 |
| 29.07.2026 | 30,91 | 31,29 | 30,33 | 30,70 | -2,68% | 3.038,00 |
| 28.07.2026 | 31,93 | 32,11 | 31,19 | 31,55 | -3,74% | 3.195,00 |
| 27.07.2026 | 33,01 | 33,65 | 32,53 | 32,77 | 0,83% | 4.006,00 |
| 24.07.2026 | 36,00 | 36,80 | 32,50 | 32,50 | -12,52% | 3.613,00 |
| 23.07.2026 | 37,80 | 37,80 | 36,59 | 37,15 | -3,20% | 1.520,00 |
| 22.07.2026 | 38,56 | 38,67 | 37,90 | 38,38 | -2,68% | 970,00 |
| 21.07.2026 | 39,01 | 39,45 | 38,51 | 39,44 | 1,38% | 168,00 |
| 20.07.2026 | 38,21 | 39,20 | 38,21 | 38,90 | 1,32% | 757,00 |
| 17.07.2026 | 38,31 | 38,79 | 37,68 | 38,40 | -1,56% | 636,00 |
| 16.07.2026 | 39,77 | 39,77 | 39,01 | 39,01 | -5,12% | 564,00 |
| 15.07.2026 | 40,90 | 41,85 | 40,90 | 41,11 | 0,53% | 1.060,00 |
| 14.07.2026 | 40,08 | 40,90 | 40,08 | 40,90 | 0,90% | 1.047,00 |
| 13.07.2026 | 39,93 | 40,53 | 39,54 | 40,53 | 0,83% | 670,00 |
| 10.07.2026 | 39,50 | 40,24 | 39,08 | 40,20 | 2,19% | 596,00 |
| 09.07.2026 | 37,97 | 39,34 | 37,20 | 39,34 | 4,50% | 1.466,00 |
| 08.07.2026 | 37,90 | 37,90 | 36,01 | 37,64 | -2,47% | 3.447,00 |
| 07.07.2026 | 39,07 | 39,15 | 37,91 | 38,60 | -4,40% | 2.063,00 |
| 06.07.2026 | 39,88 | 40,60 | 39,35 | 40,37 | 6,64% | 1.580,00 |
| 03.07.2026 | 37,82 | 38,12 | 37,40 | 37,86 | -1,90% | 926,00 |
| 02.07.2026 | 38,31 | 38,96 | 37,69 | 38,59 | -1,44% | 406,00 |
| 01.07.2026 | 39,19 | 39,70 | 38,90 | 39,16 | 1,99% | 1.128,00 |
| 30.06.2026 | 38,27 | 38,55 | 37,55 | 38,39 | 0,25% | 610,00 |
| 29.06.2026 | 37,47 | 38,48 | 37,15 | 38,30 | 1,48% | 1.626,00 |
| 26.06.2026 | 37,95 | 37,95 | 37,01 | 37,74 | -3,74% | 1.004,00 |
| 25.06.2026 | 39,43 | 39,60 | 38,01 | 39,20 | 1,19% | 4.616,00 |
| 24.06.2026 | 38,97 | 39,23 | 38,51 | 38,74 | -2,20% | 1.265,00 |
| 23.06.2026 | 40,00 | 40,00 | 39,18 | 39,61 | -2,17% | 2.861,00 |
| 22.06.2026 | 40,08 | 40,49 | 39,51 | 40,49 | 0,61% | 9.044,00 |
| 19.06.2026 | 40,02 | 40,25 | 39,31 | 40,25 | -2,26% | 1.402,00 |
| 18.06.2026 | 40,67 | 41,50 | 40,07 | 41,18 | -0,01% | 3.988,00 |
| 17.06.2026 | 40,80 | 41,18 | 40,17 | 41,18 | 1,86% | 4.226,00 |
| 16.06.2026 | 40,32 | 40,62 | 39,81 | 40,43 | -0,64% | 1.578,00 |
| 15.06.2026 | 40,16 | 40,99 | 40,16 | 40,69 | 5,67% | 2.691,00 |
| 12.06.2026 | 38,14 | 39,81 | 38,14 | 38,51 | 0,93% | 1.433,00 |
| 11.06.2026 | 36,51 | 38,15 | 36,51 | 38,15 | 7,88% | 387,00 |
| 10.06.2026 | 35,58 | 36,53 | 34,50 | 35,37 | -3,59% | 3.881,00 |
| 09.06.2026 | 37,25 | 37,39 | 35,70 | 36,68 | -4,20% | 935,00 |
| 08.06.2026 | 37,29 | 38,29 | 36,60 | 38,29 | -1,57% | 1.403,00 |
| 05.06.2026 | 39,84 | 39,86 | 38,47 | 38,90 | -6,27% | 1.004,00 |
| 04.06.2026 | 41,03 | 41,72 | 40,50 | 41,50 | -1,28% | 294,00 |
| 03.06.2026 | 42,18 | 42,42 | 41,30 | 42,04 | 3,83% | 2.697,00 |
| 02.06.2026 | 40,29 | 40,49 | 39,67 | 40,49 | -4,03% | 3.070,00 |
| 01.06.2026 | 41,89 | 42,28 | 41,58 | 42,19 | -0,13% | 1.484,00 |
| 29.05.2026 | 41,50 | 42,34 | 41,50 | 42,25 | 4,52% | 1.734,00 |