24,885€
-3,40%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 25,48 | 25,65 | 24,79 | 24,96 | -3,13% | - |
| 02.04.2025 | 25,74 | 25,76 | 25,74 | 25,76 | 0,00% | - |
| 01.04.2025 | 25,76 | 25,76 | 25,76 | 25,76 | -0,31% | - |
| 31.03.2025 | 25,88 | 25,88 | 25,84 | 25,84 | -3,33% | 30,00 |
| 28.03.2025 | 26,73 | 26,73 | 26,73 | 26,73 | -2,76% | - |
| 27.03.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 1,14% | - |
| 26.03.2025 | 27,18 | 27,18 | 27,18 | 27,18 | 0,70% | - |
| 25.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | 0,26% | - |
| 24.03.2025 | 26,92 | 26,92 | 26,92 | 26,92 | -0,92% | - |
| 21.03.2025 | 27,17 | 27,17 | 27,17 | 27,17 | -1,52% | - |
| 20.03.2025 | 27,59 | 27,59 | 27,59 | 27,59 | 1,17% | - |
| 19.03.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 1,34% | - |
| 18.03.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -0,30% | - |
| 17.03.2025 | 26,99 | 26,99 | 26,99 | 26,99 | -3,95% | - |
| 14.03.2025 | 27,02 | 28,10 | 27,02 | 28,10 | 3,20% | 36,00 |
| 13.03.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,33% | - |
| 12.03.2025 | 27,14 | 27,14 | 27,14 | 27,14 | 0,89% | - |
| 11.03.2025 | 27,29 | 27,30 | 26,90 | 26,90 | -2,57% | 75,00 |
| 10.03.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 0,91% | - |
| 07.03.2025 | 27,36 | 27,36 | 27,36 | 27,36 | -2,88% | - |
| 06.03.2025 | 28,17 | 28,17 | 28,17 | 28,17 | 1,66% | - |
| 05.03.2025 | 27,71 | 27,71 | 27,71 | 27,71 | -1,28% | - |
| 04.03.2025 | 28,07 | 28,07 | 28,07 | 28,07 | -1,89% | - |
| 03.03.2025 | 28,61 | 28,61 | 28,61 | 28,61 | 0,74% | - |
| 28.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 27.02.2025 | 29,19 | 29,19 | 29,00 | 29,00 | -0,28% | 100,00 |
| 26.02.2025 | 29,08 | 29,08 | 29,08 | 29,08 | -0,78% | - |
| 25.02.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -0,10% | - |
| 24.02.2025 | 29,40 | 29,40 | 29,34 | 29,34 | -0,88% | 100,00 |
| 21.02.2025 | 29,10 | 29,60 | 29,10 | 29,60 | 1,54% | 206,00 |
| 20.02.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,52% | - |
| 19.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,13% | - |
| 18.02.2025 | 29,30 | 29,63 | 29,00 | 29,63 | 1,13% | 190,00 |
| 17.02.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,03% | - |
| 14.02.2025 | 29,29 | 29,29 | 29,29 | 29,29 | -0,71% | - |
| 13.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,63% | - |
| 12.02.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -3,26% | 30,00 |
| 11.02.2025 | 30,16 | 31,00 | 30,16 | 31,00 | 3,02% | 150,00 |
| 10.02.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 2,31% | - |
| 07.02.2025 | 29,41 | 29,41 | 29,41 | 29,41 | 0,31% | - |
| 06.02.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 2,63% | - |
| 05.02.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 1,89% | - |
| 04.02.2025 | 28,15 | 28,96 | 28,04 | 28,04 | -4,79% | 2.015,00 |
| 03.02.2025 | 28,58 | 29,50 | 28,58 | 29,45 | -1,31% | 110,00 |
| 31.01.2025 | 29,84 | 29,84 | 29,84 | 29,84 | -0,60% | - |
| 30.01.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -3,16% | - |
| 29.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,40% | 288,00 |
| 28.01.2025 | 30,94 | 32,10 | 30,94 | 32,09 | 3,18% | 2.689,00 |
| 27.01.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,90% | - |
| 24.01.2025 | 31,35 | 32,04 | 31,35 | 32,03 | 3,02% | 70,00 |
| 23.01.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -1,40% | - |
| 22.01.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 0,03% | - |
| 21.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -2,63% | - |
| 20.01.2025 | 31,58 | 32,37 | 31,58 | 32,37 | 3,58% | 30,00 |
| 17.01.2025 | 31,29 | 31,29 | 31,25 | 31,25 | -1,33% | 150,00 |
| 16.01.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 2,06% | - |
| 15.01.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 0,58% | - |
| 14.01.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -2,37% | - |
| 13.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,51% | - |
| 10.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,19% | - |
| 09.01.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,19% | - |
| 08.01.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,51% | - |
| 07.01.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,38% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | - |
| 03.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 1,44% | - |
| 02.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,47% | - |
| 30.12.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -3,65% | - |
| 27.12.2024 | 32,00 | 32,89 | 32,00 | 32,89 | 2,72% | 65,00 |
| 23.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 4,71% | 375,00 |
| 20.12.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -3,84% | - |
| 19.12.2024 | 31,13 | 31,80 | 31,13 | 31,80 | 0,73% | 115,00 |
| 18.12.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,28% | - |
| 17.12.2024 | 32,00 | 32,00 | 31,66 | 31,66 | -0,28% | 260,00 |
| 16.12.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -2,19% | - |
| 13.12.2024 | 33,43 | 33,43 | 32,46 | 32,46 | -2,55% | 5,00 |
| 12.12.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -1,13% | - |
| 11.12.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -1,06% | - |
| 10.12.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,79% | - |
| 09.12.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,44% | - |
| 06.12.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -0,03% | - |
| 05.12.2024 | 34,51 | 34,51 | 34,18 | 34,18 | -1,78% | 75,00 |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 03.12.2024 | 35,13 | 36,00 | 35,13 | 36,00 | 4,32% | 56,00 |
| 02.12.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,09% | - |
| 29.11.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,70% | - |
| 28.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,17% | - |
| 27.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -3,57% | - |
| 26.11.2024 | 34,56 | 35,57 | 34,56 | 35,57 | 1,40% | 3,00 |
| 25.11.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 2,21% | - |
| 22.11.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 1,57% | - |
| 21.11.2024 | 33,79 | 33,79 | 33,79 | 33,79 | 0,36% | - |
| 20.11.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -1,66% | - |
| 19.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,68% | - |
| 18.11.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,00% | - |
| 15.11.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,44% | - |
| 14.11.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,15% | - |
| 13.11.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -2,62% | - |
| 12.11.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,09% | - |
| 11.11.2024 | 35,65 | 35,65 | 34,69 | 34,69 | -1,64% | 300,00 |
| 08.11.2024 | 35,27 | 35,27 | 35,27 | 35,27 | 0,63% | - |