27,565€
0,44%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 27,44 | 27,66 | 27,37 | 27,57 | 0,46% | - |
| 05.06.2025 | 27,94 | 27,94 | 27,39 | 27,45 | -2,17% | - |
| 04.06.2025 | 28,13 | 28,13 | 27,82 | 28,06 | -0,25% | - |
| 03.06.2025 | 28,35 | 28,35 | 28,00 | 28,13 | -0,71% | 200,00 |
| 02.06.2025 | 28,19 | 28,33 | 27,98 | 28,33 | 0,51% | - |
| 30.05.2025 | 27,92 | 28,54 | 27,92 | 28,18 | 0,95% | 100,00 |
| 29.05.2025 | 28,00 | 28,42 | 27,84 | 27,92 | -0,30% | - |
| 28.05.2025 | 28,44 | 28,44 | 27,92 | 28,00 | -1,55% | - |
| 27.05.2025 | 28,32 | 28,47 | 28,06 | 28,44 | 0,42% | - |
| 26.05.2025 | 28,03 | 28,39 | 28,03 | 28,32 | 1,32% | - |
| 23.05.2025 | 28,06 | 28,09 | 27,78 | 27,95 | -0,39% | - |
| 22.05.2025 | 27,83 | 28,14 | 27,83 | 28,06 | 0,25% | - |
| 21.05.2025 | 28,32 | 28,32 | 27,95 | 27,99 | -1,18% | 3,00 |
| 20.05.2025 | 28,22 | 28,45 | 28,14 | 28,33 | 0,37% | 2,00 |
| 19.05.2025 | 29,18 | 29,18 | 28,05 | 28,22 | -3,19% | - |
| 16.05.2025 | 28,55 | 29,17 | 28,55 | 29,15 | 2,08% | - |
| 15.05.2025 | 27,67 | 28,59 | 27,67 | 28,56 | 2,59% | - |
| 14.05.2025 | 28,57 | 28,57 | 27,74 | 27,84 | -2,95% | - |
| 13.05.2025 | 28,20 | 28,75 | 28,20 | 28,68 | 1,31% | 123,00 |
| 12.05.2025 | 26,92 | 28,35 | 26,92 | 28,31 | 4,74% | - |
| 09.05.2025 | 26,91 | 27,19 | 26,91 | 27,03 | 0,04% | - |
| 08.05.2025 | 26,92 | 27,37 | 26,91 | 27,02 | -0,02% | - |
| 07.05.2025 | 28,23 | 28,23 | 26,78 | 27,03 | -4,66% | 40,00 |
| 06.05.2025 | 28,03 | 28,40 | 27,98 | 28,35 | 0,71% | - |
| 05.05.2025 | 27,84 | 28,15 | 27,72 | 28,15 | 1,11% | - |
| 02.05.2025 | 26,82 | 27,85 | 26,82 | 27,84 | 3,86% | 221,00 |
| 30.04.2025 | 26,78 | 26,81 | 26,38 | 26,80 | 0,13% | - |
| 29.04.2025 | 26,89 | 26,89 | 26,71 | 26,77 | -0,41% | - |
| 28.04.2025 | 24,71 | 26,88 | 24,71 | 26,88 | 4,37% | 9,00 |
| 25.04.2025 | 24,71 | 25,93 | 24,71 | 25,75 | 4,27% | 77,00 |
| 24.04.2025 | 23,82 | 24,70 | 23,82 | 24,70 | 3,70% | - |
| 23.04.2025 | 23,55 | 24,15 | 23,36 | 23,82 | 1,15% | 11,00 |
| 22.04.2025 | 24,84 | 24,84 | 23,01 | 23,55 | -3,09% | 100,00 |
| 17.04.2025 | 23,96 | 24,43 | 23,64 | 24,30 | 1,40% | 80,00 |
| 16.04.2025 | 24,61 | 24,61 | 23,62 | 23,96 | -2,64% | 30,00 |
| 15.04.2025 | 24,86 | 24,86 | 24,20 | 24,61 | -1,01% | - |
| 14.04.2025 | 24,46 | 24,90 | 24,25 | 24,86 | 2,22% | 63,00 |
| 11.04.2025 | 24,14 | 24,60 | 23,36 | 24,32 | 0,77% | 1.842,00 |
| 10.04.2025 | 25,11 | 25,45 | 23,59 | 24,14 | -5,76% | 60,00 |
| 09.04.2025 | 23,94 | 25,61 | 22,62 | 25,61 | 6,98% | 855,00 |
| 08.04.2025 | 23,90 | 24,78 | 23,61 | 23,94 | 5,49% | 40,00 |
| 07.04.2025 | 22,17 | 23,41 | 21,63 | 22,70 | -2,68% | 259,00 |
| 04.04.2025 | 25,12 | 25,12 | 23,04 | 23,32 | -7,24% | 294,00 |
| 03.04.2025 | 26,01 | 26,01 | 25,00 | 25,14 | -3,42% | - |
| 02.04.2025 | 26,26 | 26,26 | 25,99 | 26,03 | -0,97% | 20,00 |
| 01.04.2025 | 26,34 | 28,03 | 26,05 | 26,29 | 0,00% | - |
| 31.03.2025 | 26,75 | 26,75 | 26,05 | 26,29 | -1,81% | - |
| 28.03.2025 | 27,86 | 27,97 | 26,74 | 26,77 | -3,32% | - |
| 27.03.2025 | 27,52 | 28,13 | 27,52 | 27,69 | 0,53% | - |
| 26.03.2025 | 27,58 | 27,76 | 27,42 | 27,55 | -0,22% | - |
| 25.03.2025 | 27,33 | 27,62 | 27,09 | 27,61 | 0,90% | - |
| 24.03.2025 | 27,62 | 27,62 | 27,25 | 27,36 | -1,03% | 10,00 |
| 21.03.2025 | 28,03 | 28,03 | 27,53 | 27,65 | -1,46% | - |
| 20.03.2025 | 27,92 | 28,14 | 27,92 | 28,06 | 0,39% | - |
| 19.03.2025 | 27,27 | 28,49 | 27,09 | 27,95 | 2,36% | - |
| 18.03.2025 | 27,39 | 27,44 | 27,06 | 27,30 | -0,42% | - |
| 17.03.2025 | 27,65 | 27,72 | 27,05 | 27,42 | -0,87% | - |
| 14.03.2025 | 27,68 | 27,79 | 27,33 | 27,66 | -0,09% | 200,00 |
| 13.03.2025 | 27,73 | 27,87 | 27,36 | 27,68 | -0,20% | - |
| 12.03.2025 | 27,23 | 27,82 | 27,23 | 27,74 | 1,89% | - |
| 11.03.2025 | 27,84 | 27,84 | 27,10 | 27,22 | -2,28% | - |
| 10.03.2025 | 27,61 | 28,12 | 27,61 | 27,86 | 0,91% | - |
| 07.03.2025 | 28,41 | 28,41 | 27,34 | 27,61 | -2,82% | 40,00 |
| 06.03.2025 | 27,99 | 28,85 | 27,99 | 28,41 | 1,48% | - |
| 05.03.2025 | 27,94 | 28,35 | 27,86 | 27,99 | 0,20% | - |
| 04.03.2025 | 27,94 | 28,72 | 27,74 | 27,94 | -0,02% | 4,00 |
| 03.03.2025 | 28,70 | 29,13 | 27,86 | 27,94 | -2,63% | - |
| 28.02.2025 | 28,94 | 29,15 | 27,25 | 28,70 | -0,85% | 300,00 |
| 27.02.2025 | 29,64 | 29,82 | 28,78 | 28,94 | -2,38% | - |
| 26.02.2025 | 29,52 | 29,81 | 29,39 | 29,65 | 0,44% | - |
| 25.02.2025 | 29,09 | 30,22 | 29,09 | 29,52 | 1,23% | - |
| 24.02.2025 | 29,70 | 29,81 | 29,16 | 29,16 | -1,80% | 50,00 |
| 21.02.2025 | 29,36 | 30,12 | 29,31 | 29,69 | 1,12% | 5,00 |
| 20.02.2025 | 29,46 | 29,75 | 29,34 | 29,36 | -0,34% | 3,00 |
| 19.02.2025 | 29,27 | 29,48 | 29,26 | 29,46 | 0,65% | - |
| 18.02.2025 | 29,45 | 29,45 | 28,97 | 29,27 | -0,37% | 10,00 |
| 17.02.2025 | 29,65 | 29,65 | 28,70 | 29,38 | -0,91% | - |
| 14.02.2025 | 30,11 | 30,11 | 29,63 | 29,65 | -1,53% | 9,00 |
| 13.02.2025 | 29,32 | 30,17 | 29,32 | 30,11 | 2,69% | 150,00 |
| 12.02.2025 | 30,53 | 30,53 | 29,26 | 29,32 | -3,96% | 350,00 |
| 11.02.2025 | 30,79 | 30,93 | 30,53 | 30,53 | -0,84% | - |
| 10.02.2025 | 30,02 | 31,27 | 30,02 | 30,79 | 2,58% | - |
| 07.02.2025 | 29,95 | 30,17 | 29,79 | 30,02 | 0,23% | - |
| 06.02.2025 | 29,13 | 29,98 | 29,13 | 29,95 | 2,83% | - |
| 05.02.2025 | 28,61 | 29,39 | 28,61 | 29,12 | 1,80% | - |
| 04.02.2025 | 29,10 | 29,10 | 28,41 | 28,61 | -1,68% | 102,00 |
| 03.02.2025 | 30,11 | 30,11 | 28,65 | 29,10 | -3,85% | 2,00 |
| 31.01.2025 | 30,56 | 30,57 | 30,26 | 30,26 | -0,90% | - |
| 30.01.2025 | 30,26 | 30,58 | 29,88 | 30,54 | 1,03% | 40,00 |
| 29.01.2025 | 31,93 | 31,93 | 30,15 | 30,23 | -5,24% | - |
| 28.01.2025 | 31,43 | 32,04 | 31,09 | 31,90 | 1,25% | - |
| 27.01.2025 | 31,84 | 31,86 | 31,47 | 31,50 | -0,96% | - |
| 24.01.2025 | 31,74 | 31,96 | 31,51 | 31,81 | 0,33% | 125,00 |
| 23.01.2025 | 31,88 | 31,88 | 31,25 | 31,70 | -0,44% | 32,00 |
| 22.01.2025 | 31,90 | 31,97 | 31,82 | 31,84 | -0,06% | - |
| 21.01.2025 | 31,85 | 32,02 | 31,37 | 31,86 | 0,14% | - |
| 20.01.2025 | 32,61 | 32,61 | 31,80 | 31,82 | -2,33% | - |
| 17.01.2025 | 32,41 | 32,88 | 31,66 | 32,58 | 0,60% | - |
| 16.01.2025 | 31,90 | 32,44 | 31,35 | 32,38 | 1,60% | - |
| 15.01.2025 | 31,27 | 31,87 | 31,27 | 31,87 | 2,05% | - |