38,145€
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 |
|---|---|---|---|---|---|---|
| 25.05.2026 | 38,18 | 38,44 | 37,89 | 38,16 | 0,18% | - |
| 22.05.2026 | 37,94 | 38,28 | 37,86 | 38,09 | 2,34% | - |
| 21.05.2026 | 36,89 | 37,22 | 36,78 | 37,22 | -1,27% | - |
| 20.05.2026 | 37,26 | 37,96 | 36,96 | 37,69 | -0,97% | - |
| 19.05.2026 | 38,12 | 38,30 | 37,70 | 38,06 | -0,12% | - |
| 18.05.2026 | 37,97 | 38,44 | 37,84 | 38,11 | -2,61% | - |
| 15.05.2026 | 38,85 | 39,13 | 38,52 | 39,13 | -4,13% | - |
| 14.05.2026 | 40,47 | 40,89 | 40,30 | 40,82 | 2,03% | - |
| 13.05.2026 | 39,92 | 40,23 | 39,91 | 40,01 | -0,03% | - |
| 12.05.2026 | 40,55 | 40,76 | 40,01 | 40,02 | -2,93% | - |
| 11.05.2026 | 40,88 | 41,23 | 40,87 | 41,23 | 0,96% | - |
| 08.05.2026 | 40,69 | 40,98 | 40,56 | 40,83 | -3,55% | - |
| 07.05.2026 | 42,09 | 42,45 | 41,85 | 42,34 | 5,42% | - |
| 06.05.2026 | 39,73 | 40,24 | 39,49 | 40,16 | 2,56% | - |
| 05.05.2026 | 38,87 | 39,22 | 38,56 | 39,16 | 0,11% | - |
| 04.05.2026 | 38,53 | 39,30 | 38,53 | 39,12 | -0,02% | - |
| 30.04.2026 | 38,78 | 39,36 | 38,38 | 39,12 | 8,31% | - |
| 29.04.2026 | 35,88 | 36,14 | 35,80 | 36,12 | 0,93% | - |
| 28.04.2026 | 35,67 | 36,43 | 35,13 | 35,79 | -3,45% | - |
| 27.04.2026 | 36,95 | 37,55 | 36,92 | 37,07 | 1,62% | - |
| 24.04.2026 | 36,17 | 36,67 | 36,15 | 36,48 | 1,25% | - |
| 23.04.2026 | 35,56 | 36,03 | 35,47 | 36,03 | 0,96% | - |
| 22.04.2026 | 35,52 | 35,76 | 35,32 | 35,69 | -0,43% | - |
| 21.04.2026 | 35,95 | 36,15 | 35,59 | 35,84 | -1,35% | - |
| 20.04.2026 | 36,22 | 36,58 | 36,05 | 36,33 | -4,19% | - |
| 17.04.2026 | 37,15 | 38,02 | 36,87 | 37,92 | 3,25% | - |
| 16.04.2026 | 36,82 | 37,00 | 36,35 | 36,73 | 0,52% | - |
| 15.04.2026 | 36,48 | 36,60 | 36,29 | 36,54 | 1,23% | - |
| 14.04.2026 | 35,78 | 36,13 | 35,53 | 36,10 | 1,13% | - |
| 13.04.2026 | 35,56 | 35,96 | 35,56 | 35,69 | 0,83% | - |
| 10.04.2026 | 35,19 | 35,57 | 35,10 | 35,40 | 1,70% | - |
| 09.04.2026 | 35,29 | 35,30 | 34,79 | 34,81 | -2,06% | - |
| 08.04.2026 | 34,84 | 35,70 | 34,81 | 35,54 | 0,77% | - |
| 07.04.2026 | 35,68 | 36,00 | 35,09 | 35,27 | 0,11% | - |
| 02.04.2026 | 34,79 | 35,49 | 34,54 | 35,23 | -0,94% | - |
| 01.04.2026 | 35,35 | 35,61 | 35,06 | 35,57 | 4,07% | - |
| 31.03.2026 | 34,24 | 34,39 | 34,04 | 34,18 | 0,47% | - |
| 30.03.2026 | 33,37 | 34,04 | 33,32 | 34,02 | 4,50% | - |
| 27.03.2026 | 32,97 | 33,15 | 32,28 | 32,55 | -4,91% | - |
| 26.03.2026 | 33,90 | 34,63 | 33,48 | 34,23 | -0,52% | - |
| 25.03.2026 | 34,21 | 34,59 | 34,07 | 34,41 | 5,20% | - |
| 24.03.2026 | 33,33 | 33,41 | 32,41 | 32,71 | -2,62% | - |
| 23.03.2026 | 32,24 | 34,25 | 32,24 | 33,59 | -1,63% | - |
| 20.03.2026 | 34,38 | 34,68 | 34,14 | 34,15 | -0,39% | - |
| 19.03.2026 | 34,29 | 34,72 | 33,79 | 34,28 | -4,84% | - |
| 18.03.2026 | 35,96 | 36,37 | 35,92 | 36,03 | 1,87% | - |
| 17.03.2026 | 34,87 | 35,67 | 34,87 | 35,37 | -0,56% | - |
| 16.03.2026 | 35,70 | 36,27 | 35,29 | 35,57 | 0,07% | - |
| 13.03.2026 | 35,36 | 36,12 | 35,27 | 35,54 | 3,00% | - |
| 12.03.2026 | 34,66 | 34,99 | 34,43 | 34,51 | 4,47% | - |
| 11.03.2026 | 33,28 | 33,42 | 32,83 | 33,03 | -1,84% | - |
| 10.03.2026 | 33,58 | 33,79 | 33,24 | 33,65 | 1,49% | - |
| 09.03.2026 | 32,30 | 33,19 | 32,13 | 33,16 | -0,27% | - |
| 06.03.2026 | 34,10 | 34,25 | 32,95 | 33,25 | -1,39% | - |
| 05.03.2026 | 34,15 | 34,62 | 33,70 | 33,72 | 0,43% | - |
| 04.03.2026 | 32,27 | 33,80 | 32,23 | 33,57 | 5,77% | - |
| 03.03.2026 | 32,92 | 33,02 | 31,03 | 31,74 | -6,21% | - |
| 02.03.2026 | 34,00 | 34,02 | 33,71 | 33,84 | 1,42% | - |
| 27.02.2026 | 33,44 | 33,59 | 33,19 | 33,37 | 3,41% | - |
| 26.02.2026 | 32,32 | 32,49 | 32,09 | 32,27 | -0,97% | - |
| 25.02.2026 | 32,39 | 32,67 | 32,38 | 32,58 | -0,44% | - |
| 24.02.2026 | 31,90 | 32,73 | 31,85 | 32,73 | 4,57% | - |
| 23.02.2026 | 30,98 | 31,31 | 30,97 | 31,30 | -1,04% | - |
| 20.02.2026 | 31,49 | 31,69 | 31,38 | 31,63 | 2,05% | - |
| 19.02.2026 | 31,35 | 31,35 | 30,96 | 30,99 | -0,67% | - |
| 18.02.2026 | 30,60 | 31,28 | 30,45 | 31,20 | 2,45% | - |
| 17.02.2026 | 30,01 | 30,47 | 29,84 | 30,46 | -1,18% | - |
| 16.02.2026 | 30,94 | 30,96 | 30,79 | 30,82 | 0,36% | - |
| 13.02.2026 | 30,35 | 30,73 | 30,13 | 30,71 | -3,61% | - |
| 12.02.2026 | 31,16 | 31,88 | 31,16 | 31,86 | 6,75% | - |
| 11.02.2026 | 29,66 | 29,89 | 29,63 | 29,85 | 0,61% | - |
| 10.02.2026 | 29,54 | 29,73 | 29,53 | 29,67 | 3,56% | - |
| 09.02.2026 | 28,37 | 28,65 | 28,36 | 28,65 | 1,69% | - |
| 06.02.2026 | 27,61 | 28,22 | 27,57 | 28,17 | 0,14% | - |
| 05.02.2026 | 28,03 | 28,14 | 27,99 | 28,13 | -0,99% | - |
| 04.02.2026 | 28,21 | 28,57 | 28,17 | 28,41 | 2,84% | - |
| 03.02.2026 | 27,89 | 27,92 | 27,63 | 27,63 | -2,88% | - |
| 02.02.2026 | 28,05 | 28,45 | 28,02 | 28,45 | 1,35% | - |
| 30.01.2026 | 28,05 | 28,12 | 27,82 | 28,07 | 3,03% | - |
| 29.01.2026 | 26,77 | 27,26 | 26,62 | 27,24 | 1,97% | - |
| 28.01.2026 | 26,81 | 26,81 | 26,62 | 26,72 | -6,26% | - |
| 27.01.2026 | 28,50 | 28,86 | 27,14 | 28,50 | -4,31% | - |
| 26.01.2026 | 30,02 | 30,04 | 29,58 | 29,79 | -0,90% | - |
| 23.01.2026 | 30,18 | 30,20 | 29,99 | 30,06 | -1,72% | - |
| 22.01.2026 | 30,24 | 30,58 | 30,03 | 30,58 | 3,75% | - |
| 21.01.2026 | 29,46 | 29,64 | 29,40 | 29,48 | -0,25% | - |
| 20.01.2026 | 29,75 | 29,85 | 28,97 | 29,55 | -3,64% | - |
| 19.01.2026 | 30,78 | 30,94 | 30,67 | 30,67 | -0,21% | - |
| 16.01.2026 | 30,86 | 30,91 | 30,55 | 30,73 | -0,07% | - |
| 15.01.2026 | 30,51 | 30,84 | 30,50 | 30,75 | 3,17% | - |
| 14.01.2026 | 29,82 | 29,99 | 29,73 | 29,81 | 0,85% | - |
| 13.01.2026 | 29,52 | 29,75 | 29,43 | 29,56 | 3,09% | - |
| 12.01.2026 | 28,67 | 28,70 | 28,54 | 28,67 | -0,02% | - |
| 09.01.2026 | 27,99 | 28,79 | 27,97 | 28,68 | 3,22% | - |
| 08.01.2026 | 27,68 | 27,80 | 27,64 | 27,78 | -2,87% | - |
| 07.01.2026 | 28,79 | 28,83 | 28,40 | 28,60 | 1,06% | - |
| 06.01.2026 | 28,43 | 28,43 | 28,27 | 28,30 | 4,56% | - |
| 05.01.2026 | 26,90 | 27,07 | 26,90 | 27,07 | 1,27% | - |
| 02.01.2026 | 26,63 | 26,73 | 26,57 | 26,73 | 0,62% | - |
| 30.12.2025 | 26,46 | 26,56 | 26,46 | 26,56 | -0,82% | - |