37,735€
-1,94%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 40,02 | 40,42 | 39,14 | 40,42 | 1,32% | 581,00 |
| 27.05.2026 | 40,50 | 40,61 | 39,63 | 39,90 | 2,85% | 2.563,00 |
| 26.05.2026 | 38,34 | 38,79 | 37,56 | 38,79 | 0,78% | 1.299,00 |
| 25.05.2026 | 37,97 | 38,79 | 37,79 | 38,49 | 0,79% | 991,00 |
| 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 |