27,845€
-0,14%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 27,87 | 27,92 | 27,85 | 27,86 | -0,11% | - |
| 30.06.2025 | 28,23 | 28,24 | 27,89 | 27,89 | -1,01% | - |
| 27.06.2025 | 28,03 | 28,19 | 27,76 | 28,17 | 4,37% | - |
| 26.06.2025 | 27,02 | 27,05 | 26,99 | 26,99 | 1,58% | - |
| 25.06.2025 | 26,61 | 26,69 | 26,57 | 26,57 | 2,35% | - |
| 24.06.2025 | 26,70 | 26,70 | 25,95 | 25,96 | 0,33% | - |
| 23.06.2025 | 25,76 | 25,88 | 25,75 | 25,88 | -1,20% | - |
| 20.06.2025 | 26,31 | 26,38 | 26,17 | 26,19 | -0,83% | - |
| 19.06.2025 | 26,56 | 26,65 | 26,39 | 26,41 | -1,91% | - |
| 18.06.2025 | 26,99 | 27,04 | 26,84 | 26,93 | 1,16% | - |
| 17.06.2025 | 26,64 | 26,67 | 26,50 | 26,62 | -1,35% | - |
| 16.06.2025 | 26,65 | 27,00 | 26,64 | 26,98 | 0,69% | - |
| 13.06.2025 | 26,77 | 27,00 | 26,76 | 26,80 | -2,07% | - |
| 12.06.2025 | 27,46 | 27,49 | 27,16 | 27,36 | -3,30% | - |
| 11.06.2025 | 28,27 | 28,39 | 28,08 | 28,30 | 1,87% | - |
| 10.06.2025 | 27,75 | 27,78 | 27,71 | 27,78 | 0,87% | - |
| 09.06.2025 | 27,51 | 27,58 | 27,48 | 27,54 | -0,16% | - |
| 06.06.2025 | 27,40 | 27,64 | 27,36 | 27,58 | 0,51% | - |
| 05.06.2025 | 27,56 | 27,62 | 27,28 | 27,44 | -0,44% | - |
| 04.06.2025 | 27,67 | 28,05 | 27,49 | 27,56 | -1,99% | - |
| 03.06.2025 | 28,07 | 28,12 | 27,93 | 28,12 | 0,70% | - |
| 02.06.2025 | 28,06 | 28,22 | 27,75 | 27,93 | -0,57% | - |
| 30.05.2025 | 28,27 | 28,33 | 28,08 | 28,09 | 1,43% | - |
| 29.05.2025 | 28,22 | 28,28 | 27,53 | 27,69 | -0,97% | - |
| 28.05.2025 | 27,93 | 28,00 | 27,85 | 27,96 | -1,50% | - |
| 27.05.2025 | 28,17 | 28,39 | 28,16 | 28,39 | 1,32% | - |
| 26.05.2025 | 28,20 | 28,42 | 27,98 | 28,02 | 1,78% | - |
| 23.05.2025 | 27,98 | 28,15 | 27,32 | 27,53 | -1,89% | - |
| 22.05.2025 | 28,04 | 28,11 | 27,83 | 28,06 | -0,30% | - |
| 21.05.2025 | 28,07 | 28,17 | 27,64 | 28,14 | 0,14% | - |
| 20.05.2025 | 28,34 | 28,53 | 28,03 | 28,10 | -0,11% | - |
| 19.05.2025 | 28,06 | 28,19 | 27,66 | 28,13 | -2,07% | - |
| 16.05.2025 | 28,71 | 28,87 | 28,57 | 28,73 | 1,29% | - |
| 15.05.2025 | 28,32 | 28,37 | 28,17 | 28,36 | 2,11% | - |
| 14.05.2025 | 28,04 | 28,17 | 27,77 | 27,78 | -3,27% | - |
| 13.05.2025 | 28,61 | 28,76 | 28,38 | 28,72 | 3,40% | - |
| 12.05.2025 | 27,25 | 28,06 | 27,25 | 27,77 | 2,78% | - |
| 09.05.2025 | 27,05 | 27,12 | 27,00 | 27,02 | 0,17% | - |
| 08.05.2025 | 26,85 | 27,06 | 26,83 | 26,98 | 0,17% | - |
| 07.05.2025 | 26,95 | 27,03 | 26,68 | 26,93 | -3,44% | - |
| 06.05.2025 | 28,22 | 28,26 | 27,76 | 27,89 | -1,12% | - |
| 05.05.2025 | 27,95 | 28,21 | 27,65 | 28,21 | 2,01% | - |
| 02.05.2025 | 27,45 | 27,69 | 27,37 | 27,65 | 3,95% | - |
| 30.04.2025 | 26,61 | 26,63 | 26,24 | 26,60 | 0,30% | - |
| 29.04.2025 | 26,79 | 26,90 | 26,45 | 26,52 | 0,70% | - |
| 28.04.2025 | 26,75 | 26,82 | 26,33 | 26,34 | -24,80% | - |
| 18.09.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -2,51% | - |
| 17.09.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -1,05% | - |
| 16.09.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,19% | - |
| 13.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | -0,25% | - |
| 12.09.2024 | 36,32 | 36,32 | 36,32 | 36,32 | 3,24% | - |
| 11.09.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 1,32% | - |
| 10.09.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,06% | - |
| 09.09.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -4,30% | - |
| 05.09.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -5,55% | - |
| 16.08.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 3,87% | - |
| 15.08.2024 | 36,96 | 36,96 | 36,96 | 36,96 | -1,39% | - |
| 14.08.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -1,21% | - |
| 13.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | 3,72% | - |
| 12.08.2024 | 36,58 | 36,58 | 36,58 | 36,58 | 0,91% | - |
| 09.08.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -1,39% | - |
| 08.08.2024 | 36,76 | 36,76 | 36,76 | 36,76 | 0,08% | - |
| 07.08.2024 | 36,73 | 36,73 | 36,73 | 36,73 | 3,09% | - |
| 06.08.2024 | 35,63 | 35,63 | 35,63 | 35,63 | 10,51% | - |
| 05.08.2024 | 32,24 | 32,24 | 32,24 | 32,24 | -11,16% | - |
| 02.08.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -8,68% | - |
| 01.08.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,65% | - |
| 30.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,50% | - |
| 29.07.2024 | 40,61 | 40,61 | 40,61 | 40,61 | 15,50% | - |
| 26.07.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -7,62% | - |
| 24.07.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -1,25% | - |
| 23.07.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,50% | - |
| 22.07.2024 | 38,35 | 38,35 | 38,35 | 38,35 | -1,69% | - |
| 18.07.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -0,41% | - |
| 17.07.2024 | 39,17 | 39,17 | 39,17 | 39,17 | 2,51% | - |
| 15.07.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 0,50% | - |
| 12.07.2024 | 38,02 | 38,02 | 38,02 | 38,02 | -0,26% | - |
| 11.07.2024 | 38,12 | 38,12 | 38,12 | 38,12 | -0,34% | - |
| 10.07.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 1,67% | - |
| 09.07.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 2,12% | - |
| 08.07.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,74% | - |
| 03.07.2024 | 36,57 | 36,57 | 36,57 | 36,57 | 1,89% | - |
| 02.07.2024 | 35,89 | 35,89 | 35,89 | 35,89 | -0,28% | - |
| 28.06.2024 | 35,99 | 35,99 | 35,99 | 35,99 | 2,10% | - |
| 25.06.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,74% | - |
| 24.06.2024 | 34,99 | 34,99 | 34,99 | 34,99 | -0,91% | - |
| 21.06.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -2,19% | - |
| 20.06.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 2,94% | - |
| 17.06.2024 | 35,07 | 35,07 | 35,07 | 35,07 | -2,37% | - |
| 14.06.2024 | 35,92 | 35,92 | 35,92 | 35,92 | -0,83% | - |
| 13.06.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,03% | - |
| 12.06.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 1,40% | - |
| 07.06.2024 | 35,73 | 35,73 | 35,73 | 35,73 | 0,82% | - |
| 06.06.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 2,96% | - |
| 05.06.2024 | 34,42 | 34,42 | 34,42 | 34,42 | -1,06% | - |
| 04.06.2024 | 34,79 | 34,79 | 34,79 | 34,79 | 0,43% | - |
| 03.06.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 1,70% | - |
| 31.05.2024 | 34,06 | 34,06 | 34,06 | 34,06 | 1,28% | - |
| 30.05.2024 | 33,63 | 33,63 | 33,63 | 33,63 | -1,78% | - |
| 29.05.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,90% | - |