33,045€
1,67%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,87 | 33,20 | 32,79 | 33,05 | 1,67% | - |
| 11.11.2026 | 32,24 | 32,80 | 32,22 | 32,50 | 1,97% | 410,00 |
| 10.11.2026 | 31,88 | 32,15 | 31,71 | 31,87 | 0,78% | 1.000,00 |
| 09.11.2026 | 30,87 | 31,81 | 30,74 | 31,63 | 3,28% | 1.661,00 |
| 06.11.2026 | 30,15 | 30,88 | 29,95 | 30,62 | -0,69% | 1.181,00 |
| 05.11.2026 | 32,05 | 32,20 | 30,81 | 30,83 | -6,57% | 761,00 |
| 04.11.2026 | 32,74 | 33,11 | 32,73 | 33,00 | -0,81% | 31,00 |
| 03.11.2026 | 33,10 | 33,48 | 33,07 | 33,27 | -0,16% | 140,00 |
| 02.11.2026 | 33,44 | 33,63 | 33,27 | 33,32 | -0,60% | 2.142,00 |
| 30.10.2026 | 33,74 | 33,80 | 33,39 | 33,52 | -0,71% | - |
| 29.10.2026 | 34,02 | 34,14 | 33,75 | 33,76 | -0,98% | 222,00 |
| 28.10.2026 | 34,31 | 34,75 | 34,09 | 34,09 | -1,50% | 157,00 |
| 27.10.2026 | 33,35 | 35,36 | 33,09 | 34,61 | 4,68% | 2.505,00 |
| 26.10.2026 | 33,01 | 33,15 | 32,81 | 33,07 | -0,24% | 2.850,00 |
| 23.10.2026 | 33,17 | 33,22 | 32,98 | 33,15 | 1,05% | 2.273,00 |
| 22.10.2026 | 32,76 | 33,20 | 32,74 | 32,80 | -1,16% | 704,00 |
| 21.10.2026 | 33,33 | 33,35 | 33,10 | 33,19 | 0,28% | 1.333,00 |
| 20.10.2026 | 33,12 | 33,43 | 32,97 | 33,09 | -1,03% | 330,00 |
| 19.10.2026 | 33,74 | 33,74 | 33,27 | 33,44 | 1,16% | 574,00 |
| 16.10.2026 | 33,96 | 33,97 | 32,97 | 33,06 | -3,15% | 27,00 |
| 15.10.2026 | 34,14 | 34,15 | 34,13 | 34,13 | -0,85% | - |
| 14.10.2026 | 34,71 | 34,90 | 34,42 | 34,42 | 0,11% | 192,00 |
| 13.10.2026 | 34,19 | 34,49 | 34,15 | 34,39 | 0,39% | 536,00 |
| 12.10.2026 | 34,47 | 34,60 | 34,25 | 34,25 | -0,51% | 567,00 |
| 09.10.2026 | 34,27 | 34,49 | 34,27 | 34,43 | 0,22% | 45,00 |
| 08.10.2026 | 34,60 | 34,62 | 34,30 | 34,35 | -1,74% | 4.270,00 |
| 07.10.2026 | 35,27 | 35,40 | 34,90 | 34,96 | -1,50% | 211,00 |
| 06.10.2026 | 35,65 | 35,69 | 35,46 | 35,49 | 1,13% | 6.316,00 |
| 05.10.2026 | 35,02 | 35,26 | 34,87 | 35,10 | 1,72% | 817,00 |
| 02.10.2026 | 33,84 | 34,58 | 33,84 | 34,50 | 1,91% | 469,00 |
| 01.10.2026 | 33,75 | 33,98 | 33,52 | 33,86 | 1,61% | 356,00 |
| 30.09.2026 | 33,36 | 33,57 | 33,29 | 33,32 | 2,80% | 1.348,00 |
| 29.09.2026 | 32,01 | 32,41 | 32,01 | 32,41 | -0,69% | 45,00 |
| 28.09.2026 | 32,43 | 32,76 | 32,00 | 32,64 | -0,87% | 1.013,00 |
| 25.09.2026 | 32,72 | 32,95 | 32,66 | 32,93 | 0,60% | - |
| 24.09.2026 | 32,71 | 32,88 | 32,65 | 32,73 | -1,53% | 178,00 |
| 23.09.2026 | 33,04 | 33,28 | 33,00 | 33,24 | 0,65% | 929,00 |
| 22.09.2026 | 32,69 | 33,20 | 32,62 | 33,02 | 0,91% | 881,00 |
| 21.09.2026 | 32,40 | 32,73 | 32,40 | 32,73 | 1,23% | 72,00 |
| 18.09.2026 | 32,19 | 32,44 | 32,15 | 32,33 | -0,25% | 642,00 |
| 17.09.2026 | 32,13 | 32,60 | 32,13 | 32,41 | -0,55% | 75,00 |
| 16.09.2026 | 32,44 | 33,00 | 32,42 | 32,59 | 0,51% | 19.760,00 |
| 15.09.2026 | 32,00 | 32,43 | 31,90 | 32,42 | 1,00% | 69,00 |
| 14.09.2026 | 32,07 | 32,26 | 32,00 | 32,10 | -1,01% | 321,00 |
| 11.09.2026 | 32,00 | 32,47 | 32,00 | 32,43 | 1,96% | 2.172,00 |
| 10.09.2026 | 32,23 | 32,26 | 31,75 | 31,81 | -1,55% | 4.180,00 |
| 09.09.2026 | 32,07 | 32,49 | 31,77 | 32,31 | 1,24% | 442,00 |
| 08.09.2026 | 32,03 | 32,11 | 31,90 | 31,91 | -1,46% | 16.712,00 |
| 07.09.2026 | 32,20 | 32,51 | 32,15 | 32,38 | 0,65% | 377,00 |
| 04.09.2026 | 31,91 | 32,25 | 31,85 | 32,17 | -0,86% | 490,00 |
| 03.09.2026 | 32,10 | 32,56 | 32,07 | 32,45 | 1,67% | 260,00 |
| 02.09.2026 | 31,65 | 31,96 | 31,48 | 31,92 | 0,20% | 264,00 |
| 01.09.2026 | 32,34 | 32,43 | 31,79 | 31,86 | -1,43% | 2.004,00 |
| 31.08.2026 | 32,51 | 32,59 | 32,30 | 32,32 | 0,28% | 100,00 |
| 28.08.2026 | 32,34 | 32,48 | 32,17 | 32,23 | -0,15% | 148,00 |
| 27.08.2026 | 32,27 | 32,39 | 32,15 | 32,28 | 0,59% | 56,00 |
| 26.08.2026 | 32,21 | 32,21 | 32,01 | 32,09 | -1,06% | 326,00 |
| 25.08.2026 | 32,38 | 32,52 | 32,29 | 32,43 | 0,04% | 446,00 |
| 24.08.2026 | 32,51 | 32,59 | 32,27 | 32,42 | -1,02% | 4.412,00 |
| 21.08.2026 | 32,68 | 32,90 | 32,66 | 32,76 | 0,00% | 1.305,00 |
| 20.08.2026 | 32,86 | 32,94 | 32,69 | 32,76 | -2,31% | 245,00 |
| 19.08.2026 | 32,91 | 34,03 | 32,91 | 33,53 | -14,56% | 330,00 |
| 05.05.2026 | 38,94 | 39,25 | 38,61 | 39,25 | 0,80% | 1.136,00 |
| 04.05.2026 | 39,39 | 39,39 | 38,80 | 38,93 | -1,03% | 2.427,00 |
| 30.04.2026 | 38,53 | 39,41 | 38,26 | 39,34 | 6,76% | 1.003,00 |
| 29.04.2026 | 36,23 | 37,18 | 35,69 | 36,85 | 1,79% | 4.404,00 |
| 28.04.2026 | 37,69 | 37,98 | 35,39 | 36,20 | -2,20% | 2.023,00 |
| 27.04.2026 | 37,18 | 37,31 | 36,93 | 37,01 | 1,66% | 996,00 |
| 24.04.2026 | 36,29 | 36,64 | 36,13 | 36,41 | 2,60% | 4.575,00 |
| 23.04.2026 | 35,66 | 35,92 | 35,32 | 35,49 | -1,27% | 1.642,00 |
| 22.04.2026 | 35,63 | 35,94 | 35,50 | 35,94 | 0,73% | 87,00 |
| 21.04.2026 | 36,38 | 36,38 | 35,45 | 35,68 | -1,61% | 2.189,00 |
| 20.04.2026 | 36,06 | 36,52 | 36,04 | 36,27 | -3,10% | 1.217,00 |
| 17.04.2026 | 36,96 | 37,88 | 36,86 | 37,43 | 1,18% | 240,00 |
| 16.04.2026 | 36,83 | 37,33 | 36,40 | 37,00 | 1,22% | 1.050,00 |
| 15.04.2026 | 36,30 | 36,58 | 36,30 | 36,55 | 1,45% | 112,00 |
| 14.04.2026 | 35,61 | 36,05 | 35,54 | 36,03 | -0,04% | 102,00 |
| 13.04.2026 | 35,74 | 36,05 | 35,68 | 36,04 | 2,19% | 404,00 |
| 10.04.2026 | 35,22 | 35,31 | 35,14 | 35,27 | -0,23% | 724,00 |
| 09.04.2026 | 35,31 | 35,39 | 34,98 | 35,35 | -0,06% | 1.940,00 |
| 08.04.2026 | 35,16 | 35,59 | 34,95 | 35,37 | -1,03% | 1.629,00 |
| 07.04.2026 | 35,74 | 35,85 | 35,27 | 35,73 | 1,73% | 647,00 |
| 02.04.2026 | 34,76 | 35,37 | 34,59 | 35,13 | -2,39% | 2.679,00 |
| 01.04.2026 | 35,29 | 36,21 | 35,22 | 35,99 | 2,92% | 1.290,00 |
| 31.03.2026 | 34,54 | 34,97 | 33,89 | 34,97 | 4,14% | 1.547,00 |
| 30.03.2026 | 33,72 | 33,98 | 33,54 | 33,58 | 3,93% | 70,00 |
| 27.03.2026 | 33,32 | 33,35 | 32,28 | 32,31 | -4,87% | 1.290,00 |
| 26.03.2026 | 34,07 | 34,77 | 33,69 | 33,96 | -0,85% | 4.676,00 |
| 25.03.2026 | 34,22 | 34,41 | 34,12 | 34,25 | 3,29% | 846,00 |
| 24.03.2026 | 33,29 | 33,44 | 32,53 | 33,16 | -1,91% | 1.293,00 |
| 23.03.2026 | 32,99 | 34,10 | 32,35 | 33,81 | -0,29% | 1.293,00 |
| 20.03.2026 | 34,57 | 34,57 | 33,90 | 33,91 | -1,12% | 1.189,00 |
| 19.03.2026 | 34,43 | 34,44 | 33,87 | 34,29 | -3,95% | 1.741,00 |
| 18.03.2026 | 36,55 | 36,56 | 35,64 | 35,70 | 1,09% | 132,00 |
| 17.03.2026 | 35,20 | 35,40 | 35,07 | 35,32 | -0,62% | 5.311,00 |
| 16.03.2026 | 35,72 | 35,88 | 35,40 | 35,54 | -0,52% | 3.049,00 |
| 13.03.2026 | 35,53 | 35,89 | 35,43 | 35,72 | 3,21% | 2.270,00 |
| 12.03.2026 | 34,74 | 34,77 | 34,53 | 34,61 | 3,81% | 3.532,00 |
| 11.03.2026 | 33,32 | 33,37 | 33,20 | 33,34 | -0,25% | 2.432,00 |
| 10.03.2026 | 33,15 | 33,98 | 32,99 | 33,43 | -0,04% | 1.474,00 |