38,145€
-0,12%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 38,23 | 38,58 | 37,79 | 38,18 | -0,03% | 549,00 |
| 22.05.2026 | 38,26 | 38,33 | 37,20 | 38,19 | 1,05% | 2.233,00 |
| 21.05.2026 | 37,50 | 37,80 | 36,59 | 37,80 | 2,12% | 1.640,00 |
| 20.05.2026 | 37,35 | 38,42 | 37,01 | 37,01 | -3,43% | 482,00 |
| 19.05.2026 | 38,40 | 38,40 | 37,61 | 38,33 | 0,55% | 1.338,00 |
| 18.05.2026 | 38,25 | 38,80 | 37,81 | 38,12 | -3,06% | 2.674,00 |
| 15.05.2026 | 38,90 | 39,33 | 37,87 | 39,32 | -2,89% | 1.376,00 |
| 14.05.2026 | 40,41 | 41,15 | 40,19 | 40,49 | 0,30% | 829,00 |
| 13.05.2026 | 40,52 | 40,52 | 39,81 | 40,37 | -0,54% | 1.493,00 |
| 12.05.2026 | 40,81 | 41,15 | 39,83 | 40,59 | -1,43% | 1.720,00 |
| 11.05.2026 | 41,49 | 41,66 | 40,62 | 41,18 | 1,07% | 1.417,00 |
| 08.05.2026 | 40,99 | 41,20 | 40,27 | 40,75 | -2,57% | 935,00 |
| 07.05.2026 | 41,81 | 42,73 | 41,48 | 41,82 | 3,64% | 3.643,00 |
| 06.05.2026 | 39,50 | 40,50 | 39,46 | 40,35 | 3,45% | 2.387,00 |
| 05.05.2026 | 39,33 | 39,40 | 38,68 | 39,01 | -0,26% | 976,00 |
| 04.05.2026 | 39,14 | 39,60 | 38,80 | 39,11 | -1,54% | 2.124,00 |
| 30.04.2026 | 38,12 | 39,72 | 38,12 | 39,72 | 8,51% | 2.894,00 |
| 29.04.2026 | 36,23 | 36,61 | 35,51 | 36,60 | 1,10% | 438,00 |
| 28.04.2026 | 37,91 | 37,91 | 34,80 | 36,20 | -3,27% | 4.520,00 |
| 27.04.2026 | 36,90 | 37,78 | 36,71 | 37,43 | 1,31% | 809,00 |
| 24.04.2026 | 36,40 | 36,98 | 36,05 | 36,94 | 4,04% | 1.303,00 |
| 23.04.2026 | 35,33 | 36,09 | 35,27 | 35,51 | -2,31% | 1.225,00 |
| 22.04.2026 | 35,90 | 36,35 | 35,39 | 36,35 | 1,48% | 1.067,00 |
| 21.04.2026 | 36,13 | 36,13 | 35,34 | 35,82 | -1,59% | 666,00 |
| 20.04.2026 | 36,46 | 36,56 | 35,86 | 36,40 | -4,22% | 874,00 |
| 17.04.2026 | 36,68 | 38,10 | 36,63 | 38,00 | 2,33% | 1.833,00 |
| 16.04.2026 | 37,10 | 37,14 | 36,40 | 37,14 | 0,87% | 1.112,00 |
| 15.04.2026 | 36,50 | 36,83 | 36,28 | 36,82 | 0,73% | 379,00 |
| 14.04.2026 | 35,88 | 36,55 | 35,73 | 36,55 | 0,49% | 936,00 |
| 13.04.2026 | 35,75 | 36,37 | 35,41 | 36,37 | 2,23% | 370,00 |
| 10.04.2026 | 35,48 | 35,71 | 34,99 | 35,58 | 1,64% | 859,00 |
| 09.04.2026 | 35,57 | 35,57 | 34,89 | 35,00 | -1,78% | 418,00 |
| 08.04.2026 | 35,21 | 35,65 | 34,74 | 35,64 | 0,52% | 1.689,00 |
| 07.04.2026 | 35,91 | 36,06 | 34,94 | 35,45 | 0,54% | 584,00 |
| 02.04.2026 | 35,12 | 35,26 | 34,69 | 35,26 | -2,03% | 1.339,00 |
| 01.04.2026 | 35,54 | 36,00 | 35,12 | 35,99 | 4,68% | 920,00 |
| 31.03.2026 | 34,10 | 34,38 | 33,87 | 34,38 | 1,45% | 3.020,00 |
| 30.03.2026 | 33,50 | 34,07 | 33,49 | 33,89 | 4,08% | 371,00 |
| 27.03.2026 | 33,58 | 33,58 | 32,18 | 32,56 | -5,92% | 996,00 |
| 26.03.2026 | 34,25 | 34,86 | 33,69 | 34,61 | 0,14% | 4.433,00 |
| 25.03.2026 | 34,47 | 34,57 | 34,07 | 34,56 | 5,72% | 424,00 |
| 24.03.2026 | 32,99 | 32,99 | 32,51 | 32,69 | -2,45% | 1.262,00 |
| 23.03.2026 | 33,04 | 34,19 | 32,13 | 33,51 | -1,27% | 6.483,00 |
| 20.03.2026 | 34,56 | 34,74 | 33,93 | 33,94 | -1,37% | 318,00 |
| 19.03.2026 | 34,47 | 34,47 | 33,92 | 34,41 | -3,99% | 5.514,00 |
| 18.03.2026 | 36,30 | 36,47 | 35,84 | 35,84 | 1,93% | 1.514,00 |
| 17.03.2026 | 35,08 | 35,23 | 35,07 | 35,16 | -0,79% | 2.356,00 |
| 16.03.2026 | 35,98 | 35,99 | 35,23 | 35,44 | -1,53% | 953,00 |
| 13.03.2026 | 35,48 | 35,99 | 35,22 | 35,99 | 3,78% | 2.366,00 |
| 12.03.2026 | 34,65 | 35,13 | 34,51 | 34,68 | 3,12% | 2.730,00 |
| 11.03.2026 | 33,30 | 33,63 | 33,30 | 33,63 | -1,00% | 111,00 |
| 10.03.2026 | 33,64 | 33,97 | 33,16 | 33,97 | 1,68% | 452,00 |
| 09.03.2026 | 32,08 | 33,41 | 31,87 | 33,41 | 1,70% | 400,00 |
| 06.03.2026 | 33,83 | 34,32 | 32,85 | 32,85 | -2,41% | 1.217,00 |
| 05.03.2026 | 34,00 | 34,85 | 33,66 | 33,66 | -0,97% | 508,00 |
| 04.03.2026 | 33,74 | 33,99 | 33,33 | 33,99 | 5,10% | 813,00 |
| 03.03.2026 | 33,02 | 33,46 | 30,63 | 32,34 | -5,91% | 11.712,00 |
| 02.03.2026 | 34,12 | 34,37 | 33,30 | 34,37 | 3,06% | 1.584,00 |
| 27.02.2026 | 32,94 | 33,85 | 32,94 | 33,35 | 2,84% | 3.005,00 |
| 26.02.2026 | 32,44 | 32,44 | 32,30 | 32,43 | 0,15% | 1.269,00 |
| 25.02.2026 | 32,58 | 32,86 | 32,23 | 32,38 | -0,64% | 711,00 |
| 24.02.2026 | 31,87 | 32,89 | 31,71 | 32,59 | 4,49% | 2.745,00 |
| 23.02.2026 | 31,01 | 31,19 | 30,80 | 31,19 | 0,35% | 355,00 |
| 20.02.2026 | 31,81 | 31,81 | 31,08 | 31,08 | 0,26% | 253,00 |
| 19.02.2026 | 31,02 | 31,04 | 30,64 | 31,00 | -1,27% | 831,00 |
| 18.02.2026 | 30,84 | 31,40 | 30,27 | 31,40 | 3,84% | 1.615,00 |
| 17.02.2026 | 29,78 | 30,31 | 29,78 | 30,24 | -1,11% | 1.511,00 |
| 16.02.2026 | 31,17 | 31,19 | 30,58 | 30,58 | -1,29% | 461,00 |
| 13.02.2026 | 30,56 | 30,98 | 30,17 | 30,98 | -2,46% | 1.049,00 |
| 12.02.2026 | 30,59 | 32,00 | 30,59 | 31,76 | 5,94% | 3.928,00 |
| 11.02.2026 | 29,60 | 29,98 | 29,60 | 29,98 | 1,11% | 1.104,00 |
| 10.02.2026 | 29,75 | 29,82 | 29,40 | 29,65 | 2,77% | 1.499,00 |
| 09.02.2026 | 28,70 | 28,85 | 28,41 | 28,85 | 1,87% | 566,00 |
| 06.02.2026 | 27,70 | 28,32 | 27,59 | 28,32 | 0,53% | 390,00 |
| 05.02.2026 | 28,24 | 28,24 | 27,87 | 28,17 | -2,19% | 542,00 |
| 04.02.2026 | 28,33 | 28,80 | 28,07 | 28,80 | 4,54% | 1.218,00 |
| 03.02.2026 | 28,09 | 28,09 | 27,01 | 27,55 | -4,31% | 1.014,00 |
| 02.02.2026 | 28,14 | 28,79 | 28,01 | 28,79 | 3,08% | 1.889,00 |
| 30.01.2026 | 28,10 | 28,11 | 27,83 | 27,93 | -0,25% | 934,00 |
| 29.01.2026 | 26,82 | 28,00 | 26,71 | 28,00 | 4,83% | 2.497,00 |
| 28.01.2026 | 26,54 | 27,00 | 26,54 | 26,71 | -7,90% | 1.331,00 |
| 27.01.2026 | 29,49 | 29,49 | 26,75 | 29,00 | -2,65% | 774,00 |
| 26.01.2026 | 29,93 | 30,22 | 29,79 | 29,79 | -1,65% | 1.139,00 |
| 23.01.2026 | 30,36 | 30,36 | 29,74 | 30,29 | -1,66% | 334,00 |
| 22.01.2026 | 30,20 | 30,80 | 30,04 | 30,80 | 3,32% | 4.300,00 |
| 21.01.2026 | 29,45 | 29,81 | 29,26 | 29,81 | 0,40% | 491,00 |
| 20.01.2026 | 29,76 | 29,76 | 29,03 | 29,69 | -3,85% | 5.622,00 |
| 19.01.2026 | 30,81 | 31,09 | 30,53 | 30,88 | 0,23% | 1.538,00 |
| 16.01.2026 | 30,62 | 31,08 | 30,51 | 30,81 | -0,26% | 674,00 |
| 15.01.2026 | 30,43 | 30,89 | 30,29 | 30,89 | 3,17% | 3.741,00 |
| 14.01.2026 | 30,02 | 30,02 | 29,63 | 29,94 | 1,91% | 1.027,00 |
| 13.01.2026 | 29,65 | 29,73 | 29,21 | 29,38 | 3,02% | 1.503,00 |
| 12.01.2026 | 28,51 | 28,91 | 28,51 | 28,52 | -0,31% | 418,00 |
| 09.01.2026 | 27,98 | 28,85 | 27,98 | 28,61 | 1,92% | 1.286,00 |
| 08.01.2026 | 27,77 | 28,07 | 27,56 | 28,07 | -1,96% | 2.134,00 |
| 07.01.2026 | 28,87 | 28,87 | 28,38 | 28,63 | 0,35% | 3.862,00 |
| 06.01.2026 | 28,30 | 28,57 | 28,13 | 28,53 | 4,89% | 362,00 |
| 05.01.2026 | 27,06 | 27,20 | 26,75 | 27,20 | 2,22% | 635,00 |
| 02.01.2026 | 26,41 | 26,86 | 26,41 | 26,61 | 0,76% | 496,00 |
| 30.12.2025 | 26,73 | 26,79 | 26,37 | 26,41 | -2,29% | 494,00 |