35,300€
0,80%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,87 | 35,39 | 34,83 | 35,15 | 1,43% | - |
| 21.11.2024 | 34,29 | 34,66 | 34,14 | 34,66 | -1,04% | - |
| 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% | - |
| 28.05.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,49% | - |
| 27.05.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -0,41% | - |
| 24.05.2024 | 34,52 | 34,52 | 34,52 | 34,52 | -0,52% | - |
| 23.05.2024 | 34,70 | 34,70 | 34,70 | 34,70 | 1,91% | - |
| 22.05.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -2,69% | - |
| 21.05.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 0,06% | - |
| 17.05.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 2,40% | - |
| 15.05.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,26% | - |
| 14.05.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -0,23% | - |
| 10.05.2024 | 34,14 | 34,14 | 34,14 | 34,14 | -4,64% | - |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,36% | - |
| 02.05.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -1,92% | - |
| 30.04.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 4,69% | - |
| 29.04.2024 | 34,74 | 34,74 | 34,74 | 34,74 | -0,74% | - |
| 25.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -9,35% | - |
| 24.04.2024 | 38,61 | 38,61 | 38,61 | 38,61 | 4,52% | - |
| 23.04.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,74% | - |
| 22.04.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,03% | - |
| 19.04.2024 | 36,66 | 36,66 | 36,66 | 36,66 | -4,33% | - |
| 17.04.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -3,04% | - |
| 15.04.2024 | 39,52 | 39,52 | 39,52 | 39,52 | 0,08% | - |
| 12.04.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 0,48% | - |
| 11.04.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 5,99% | - |
| 08.04.2024 | 37,08 | 37,08 | 37,08 | 37,08 | -0,30% | - |
| 05.04.2024 | 37,19 | 37,19 | 37,19 | 37,19 | -2,75% | - |
| 04.04.2024 | 38,24 | 38,24 | 38,24 | 38,24 | 0,82% | - |
| 03.04.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -1,45% | - |
| 02.04.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -3,78% | - |
| 28.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 27.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 26.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 25.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 22.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 21.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 20.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 19.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 18.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 14.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 13.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 12.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 11.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,96% | - |
| 08.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 07.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 06.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |