32,798€
3,20%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,24 | 33,50 | 32,24 | 32,50 | 2,25% | 155,00 |
| 11.11.2026 | 31,75 | 31,78 | 31,74 | 31,78 | 1,13% | 15,00 |
| 10.11.2026 | 31,43 | 31,43 | 31,43 | 31,43 | -1,33% | - |
| 09.11.2026 | 31,00 | 31,86 | 30,36 | 31,85 | 1,66% | 112,00 |
| 06.11.2026 | 29,60 | 31,33 | 29,60 | 31,33 | -0,54% | 239,00 |
| 05.11.2026 | 32,47 | 32,51 | 31,50 | 31,50 | -4,91% | 121,00 |
| 04.11.2026 | 32,90 | 33,13 | 32,90 | 33,13 | 0,29% | 62,00 |
| 03.11.2026 | 33,03 | 33,03 | 33,03 | 33,03 | -2,92% | - |
| 02.11.2026 | 34,03 | 34,03 | 34,03 | 34,03 | 1,39% | 8,00 |
| 30.10.2026 | 33,35 | 34,33 | 33,35 | 33,56 | -0,71% | 20,00 |
| 29.10.2026 | 33,69 | 34,68 | 33,69 | 33,80 | -2,73% | 4,00 |
| 28.10.2026 | 33,70 | 34,87 | 33,70 | 34,75 | 1,02% | 13,00 |
| 27.10.2026 | 32,72 | 34,86 | 32,72 | 34,40 | 3,26% | 419,00 |
| 26.10.2026 | 33,32 | 33,32 | 33,32 | 33,32 | 1,68% | 5,00 |
| 23.10.2026 | 32,75 | 32,77 | 32,75 | 32,77 | -0,71% | 336,00 |
| 22.10.2026 | 32,40 | 33,00 | 32,40 | 33,00 | -2,05% | 336,00 |
| 21.10.2026 | 32,81 | 33,69 | 32,81 | 33,69 | 0,75% | 1.010,00 |
| 20.10.2026 | 32,67 | 33,44 | 32,67 | 33,44 | 1,10% | 30,00 |
| 19.10.2026 | 34,21 | 34,23 | 33,08 | 33,08 | -3,95% | 431,00 |
| 16.10.2026 | 33,48 | 34,47 | 33,48 | 34,44 | 1,01% | 4,00 |
| 15.10.2026 | 33,70 | 34,09 | 33,19 | 34,09 | -1,29% | 40,00 |
| 14.10.2026 | 34,28 | 35,54 | 34,28 | 34,54 | -1,17% | 82,00 |
| 13.10.2026 | 33,69 | 35,05 | 33,69 | 34,95 | 3,36% | 1.207,00 |
| 12.10.2026 | 33,80 | 34,20 | 33,80 | 33,81 | -3,01% | 135,00 |
| 09.10.2026 | 33,83 | 34,86 | 33,83 | 34,86 | -0,74% | 11,00 |
| 08.10.2026 | 34,17 | 35,12 | 34,09 | 35,12 | 0,06% | 13,00 |
| 07.10.2026 | 34,77 | 35,82 | 34,68 | 35,10 | 0,20% | 35,00 |
| 06.10.2026 | 35,18 | 36,27 | 35,01 | 35,03 | -1,77% | 67,00 |
| 05.10.2026 | 35,50 | 35,77 | 34,61 | 35,66 | 5,66% | 37,00 |
| 02.10.2026 | 33,39 | 34,70 | 33,39 | 33,75 | 1,34% | 266,00 |
| 01.10.2026 | 33,50 | 34,26 | 33,19 | 33,31 | 1,52% | 28,00 |
| 30.09.2026 | 32,81 | 32,81 | 32,81 | 32,81 | 0,35% | - |
| 29.09.2026 | 31,53 | 32,69 | 31,53 | 32,69 | -0,80% | 21,00 |
| 28.09.2026 | 31,96 | 33,11 | 31,96 | 32,96 | -0,71% | 94,00 |
| 25.09.2026 | 33,23 | 33,23 | 32,25 | 33,19 | 2,91% | 32,00 |
| 24.09.2026 | 33,22 | 33,22 | 32,25 | 32,25 | -3,86% | 13,00 |
| 23.09.2026 | 32,92 | 33,55 | 32,92 | 33,55 | 1,81% | 97,00 |
| 22.09.2026 | 32,51 | 32,95 | 32,51 | 32,95 | 2,95% | 45,00 |
| 21.09.2026 | 32,91 | 32,91 | 31,95 | 32,01 | 0,14% | 9,00 |
| 18.09.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -2,31% | - |
| 17.09.2026 | 31,67 | 32,72 | 31,67 | 32,72 | -1,04% | 3,00 |
| 16.09.2026 | 32,05 | 33,06 | 32,04 | 33,06 | 1,96% | 165,00 |
| 15.09.2026 | 31,39 | 32,43 | 31,39 | 32,43 | -0,81% | 4,00 |
| 14.09.2026 | 31,79 | 32,69 | 31,79 | 32,69 | 0,31% | 2,00 |
| 11.09.2026 | 32,44 | 32,59 | 32,44 | 32,59 | -0,12% | 5,00 |
| 10.09.2026 | 31,75 | 32,75 | 31,75 | 32,63 | 1,04% | 39,00 |
| 09.09.2026 | 31,61 | 32,51 | 31,61 | 32,30 | -0,28% | 6,00 |
| 08.09.2026 | 31,61 | 32,46 | 31,61 | 32,39 | 1,14% | 55,00 |
| 07.09.2026 | 31,69 | 32,96 | 31,67 | 32,02 | -1,45% | 267,00 |
| 04.09.2026 | 31,47 | 32,49 | 31,47 | 32,49 | -1,38% | 4,00 |
| 03.09.2026 | 32,57 | 32,98 | 32,57 | 32,95 | 1,54% | 5,00 |
| 02.09.2026 | 32,14 | 32,49 | 32,14 | 32,45 | 1,77% | 11,00 |
| 01.09.2026 | 32,00 | 32,63 | 31,88 | 31,88 | -0,55% | 163,00 |
| 31.08.2026 | 32,96 | 33,01 | 32,06 | 32,06 | 0,16% | 39,00 |
| 28.08.2026 | 32,00 | 32,82 | 32,00 | 32,01 | -1,52% | 3,00 |
| 27.08.2026 | 32,00 | 32,81 | 32,00 | 32,50 | 1,09% | 172,00 |
| 26.08.2026 | 31,79 | 32,65 | 31,69 | 32,15 | 0,39% | 1.548,00 |
| 25.08.2026 | 31,87 | 32,99 | 31,85 | 32,03 | -3,55% | 1.080,00 |
| 24.08.2026 | 32,03 | 33,21 | 32,03 | 33,21 | 0,03% | 5,00 |
| 21.08.2026 | 32,19 | 33,20 | 32,19 | 33,20 | -0,93% | 94,00 |
| 20.08.2026 | 33,54 | 33,78 | 33,00 | 33,51 | 0,25% | 104,00 |
| 19.08.2026 | 33,50 | 34,31 | 33,42 | 33,42 | -2,49% | 20,00 |
| 18.08.2026 | 34,25 | 34,28 | 34,00 | 34,28 | -2,29% | 174,00 |
| 17.08.2026 | 35,18 | 35,18 | 34,10 | 35,08 | -0,28% | 44,00 |
| 14.08.2026 | 34,23 | 35,18 | 34,23 | 35,18 | -0,42% | 5,00 |
| 13.08.2026 | 35,00 | 35,33 | 35,00 | 35,33 | -3,94% | 5,00 |
| 12.08.2026 | 34,22 | 36,78 | 34,22 | 36,78 | 3,82% | 11,00 |
| 11.08.2026 | 34,35 | 35,43 | 34,35 | 35,43 | 1,66% | 15,00 |
| 10.08.2026 | 35,02 | 35,02 | 34,75 | 34,85 | 1,01% | 97,00 |
| 07.08.2026 | 33,07 | 34,50 | 33,07 | 34,50 | 0,60% | 478,00 |
| 06.08.2026 | 34,33 | 34,36 | 33,35 | 34,29 | -0,48% | 28,00 |
| 05.08.2026 | 33,43 | 34,48 | 33,43 | 34,46 | 2,36% | 152,00 |
| 04.08.2026 | 32,31 | 33,66 | 32,31 | 33,66 | 2,62% | 446,00 |
| 03.08.2026 | 31,97 | 32,83 | 31,97 | 32,80 | -0,30% | 8,00 |
| 31.07.2026 | 31,08 | 32,90 | 31,08 | 32,90 | -0,24% | 1.103,00 |
| 30.07.2026 | 30,42 | 32,98 | 30,42 | 32,98 | 8,61% | 93,00 |
| 29.07.2026 | 31,05 | 31,05 | 30,37 | 30,37 | -5,04% | 74,00 |
| 28.07.2026 | 31,05 | 32,01 | 31,05 | 31,98 | -5,22% | 8,00 |
| 27.07.2026 | 32,60 | 33,74 | 32,60 | 33,74 | -7,58% | 1.216,00 |
| 24.07.2026 | 35,20 | 36,51 | 35,13 | 36,50 | -1,62% | 318,00 |
| 23.07.2026 | 37,07 | 37,10 | 37,07 | 37,10 | -4,53% | 90,00 |
| 22.07.2026 | 38,50 | 38,86 | 38,50 | 38,86 | 0,94% | 101,00 |
| 21.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | - |
| 20.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 2,92% | 300,00 |
| 17.07.2026 | 37,67 | 39,04 | 37,67 | 37,90 | -2,87% | 156,00 |
| 16.07.2026 | 38,70 | 40,19 | 38,70 | 39,02 | -6,21% | 53,00 |
| 15.07.2026 | 40,62 | 41,60 | 40,62 | 41,60 | 1,60% | 3,00 |
| 14.07.2026 | 39,77 | 40,95 | 39,77 | 40,95 | 1,79% | 5,00 |
| 13.07.2026 | 39,13 | 40,23 | 39,01 | 40,23 | 3,47% | 165,00 |
| 10.07.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -1,19% | - |
| 09.07.2026 | 36,88 | 39,35 | 36,88 | 39,35 | 6,31% | 33,00 |
| 08.07.2026 | 37,04 | 37,46 | 37,01 | 37,01 | -2,90% | 53,00 |
| 07.07.2026 | 38,37 | 38,37 | 38,12 | 38,12 | -6,14% | 39,00 |
| 06.07.2026 | 39,04 | 40,61 | 39,04 | 40,61 | 6,06% | 2.002,00 |
| 03.07.2026 | 36,94 | 38,32 | 36,94 | 38,29 | -1,06% | 6,00 |
| 02.07.2026 | 37,52 | 38,70 | 37,52 | 38,70 | 0,16% | 3,00 |
| 01.07.2026 | 38,27 | 39,74 | 38,27 | 38,64 | 0,89% | 8,00 |
| 30.06.2026 | 37,45 | 38,30 | 37,45 | 38,30 | 2,12% | 13,00 |
| 29.06.2026 | 36,79 | 38,18 | 36,79 | 37,51 | -0,37% | 3,00 |
| 26.06.2026 | 38,18 | 38,18 | 36,62 | 37,65 | -4,60% | 204,00 |