32,778€
0,15%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 32,72 | 32,76 | 32,66 | 32,71 | -0,07% | - |
| 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 |
| 09.03.2026 | 32,47 | 33,67 | 32,33 | 33,44 | 0,09% | 1.761,00 |
| 06.03.2026 | 34,25 | 34,33 | 33,29 | 33,41 | -0,64% | 2.677,00 |
| 05.03.2026 | 34,15 | 34,45 | 33,54 | 33,63 | 0,40% | 3.783,00 |
| 04.03.2026 | 32,35 | 33,76 | 32,29 | 33,49 | 3,19% | 2.358,00 |
| 03.03.2026 | 33,28 | 33,30 | 31,01 | 32,46 | -4,56% | 2.101,00 |
| 02.03.2026 | 34,09 | 34,13 | 33,77 | 34,01 | 2,04% | 1.760,00 |
| 27.02.2026 | 33,50 | 33,62 | 33,23 | 33,33 | 3,00% | 1.109,00 |
| 26.02.2026 | 32,35 | 32,53 | 32,29 | 32,36 | -1,21% | 32,00 |
| 25.02.2026 | 32,35 | 32,79 | 32,30 | 32,75 | -0,18% | 6.402,00 |
| 24.02.2026 | 32,36 | 33,05 | 31,99 | 32,81 | 5,18% | 590,00 |
| 23.02.2026 | 31,45 | 31,45 | 31,11 | 31,20 | -0,98% | 63,00 |
| 20.02.2026 | 31,46 | 31,62 | 31,32 | 31,51 | 1,11% | 2.260,00 |
| 19.02.2026 | 31,32 | 31,34 | 30,54 | 31,16 | 0,11% | 1.450,00 |
| 18.02.2026 | 30,58 | 31,29 | 30,51 | 31,13 | 2,67% | 3.475,00 |
| 17.02.2026 | 29,97 | 30,45 | 29,88 | 30,32 | -1,06% | - |
| 16.02.2026 | 30,73 | 30,76 | 30,63 | 30,64 | 0,03% | 45,00 |
| 13.02.2026 | 30,32 | 30,68 | 30,25 | 30,63 | -2,65% | 1.065,00 |
| 12.02.2026 | 31,31 | 31,77 | 31,29 | 31,47 | 4,90% | 3.118,00 |
| 11.02.2026 | 29,70 | 30,00 | 29,69 | 30,00 | 0,64% | - |
| 10.02.2026 | 29,50 | 29,88 | 29,47 | 29,81 | 3,90% | 675,00 |
| 09.02.2026 | 28,34 | 28,86 | 28,32 | 28,69 | 1,76% | 424,00 |
| 06.02.2026 | 27,60 | 28,20 | 27,60 | 28,19 | 0,75% | 42,00 |
| 05.02.2026 | 28,00 | 28,12 | 27,94 | 27,98 | -3,52% | 1.319,00 |
| 04.02.2026 | 28,18 | 29,01 | 28,16 | 29,00 | 4,54% | 4.160,00 |
| 03.02.2026 | 28,01 | 28,03 | 27,41 | 27,74 | -2,92% | 2.299,00 |
| 02.02.2026 | 28,01 | 28,76 | 28,00 | 28,58 | 2,33% | 1.345,00 |
| 30.01.2026 | 28,02 | 28,02 | 27,79 | 27,93 | 3,03% | 1.100,00 |
| 29.01.2026 | 26,74 | 27,12 | 26,61 | 27,11 | 2,07% | 148,00 |
| 28.01.2026 | 26,56 | 26,72 | 26,51 | 26,56 | -7,33% | 1.728,00 |
| 27.01.2026 | 28,80 | 28,96 | 27,16 | 28,66 | -2,88% | 1.163,00 |
| 26.01.2026 | 29,76 | 29,85 | 29,51 | 29,51 | -2,35% | 3.168,00 |
| 23.01.2026 | 30,18 | 30,39 | 30,12 | 30,22 | -0,69% | 220,00 |
| 22.01.2026 | 30,42 | 30,52 | 30,15 | 30,43 | 1,89% | 10.510,00 |
| 21.01.2026 | 29,67 | 29,87 | 29,40 | 29,86 | 1,75% | 122,00 |