33,018€
0,73%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,95 | 33,26 | 32,51 | 33,00 | 0,68% | 3,00 |
| 11.11.2026 | 32,19 | 32,78 | 32,14 | 32,78 | 2,95% | - |
| 10.11.2026 | 32,01 | 32,25 | 31,66 | 31,84 | 0,05% | - |
| 09.11.2026 | 30,89 | 31,83 | 30,55 | 31,82 | 3,67% | - |
| 06.11.2026 | 30,05 | 30,94 | 29,61 | 30,69 | -4,31% | 71,00 |
| 05.11.2026 | 31,95 | 32,88 | 31,91 | 32,08 | -2,66% | 50,00 |
| 04.11.2026 | 32,93 | 33,14 | 32,47 | 32,95 | -1,16% | 50,00 |
| 03.11.2026 | 33,37 | 33,37 | 33,15 | 33,34 | -0,26% | 100,00 |
| 02.11.2026 | 33,56 | 33,59 | 33,36 | 33,43 | -0,23% | - |
| 30.10.2026 | 33,69 | 33,92 | 33,34 | 33,51 | -1,05% | - |
| 29.10.2026 | 34,07 | 34,21 | 33,84 | 33,86 | -2,00% | - |
| 28.10.2026 | 34,06 | 34,66 | 34,02 | 34,55 | -0,22% | 200,00 |
| 27.10.2026 | 33,38 | 35,54 | 32,81 | 34,63 | 4,71% | 630,00 |
| 26.10.2026 | 32,87 | 33,22 | 32,68 | 33,07 | -0,03% | - |
| 23.10.2026 | 33,14 | 33,28 | 32,87 | 33,08 | 0,40% | - |
| 22.10.2026 | 32,79 | 33,30 | 32,67 | 32,95 | -1,00% | - |
| 21.10.2026 | 33,22 | 33,40 | 33,09 | 33,28 | 0,46% | 100,00 |
| 20.10.2026 | 33,15 | 33,31 | 32,81 | 33,13 | -0,57% | - |
| 19.10.2026 | 33,72 | 33,74 | 33,24 | 33,32 | 0,38% | - |
| 16.10.2026 | 33,92 | 33,99 | 33,17 | 33,19 | -2,53% | - |
| 15.10.2026 | 33,92 | 34,06 | 33,33 | 34,05 | -1,77% | 250,00 |
| 14.10.2026 | 34,91 | 35,11 | 34,49 | 34,66 | 0,11% | 76,00 |
| 13.10.2026 | 34,24 | 34,63 | 34,15 | 34,63 | 0,49% | 50,00 |
| 12.10.2026 | 34,42 | 34,46 | 34,36 | 34,46 | 0,04% | - |
| 09.10.2026 | 34,27 | 34,61 | 34,14 | 34,44 | -0,58% | - |
| 08.10.2026 | 34,66 | 34,69 | 34,40 | 34,64 | -1,08% | - |
| 07.10.2026 | 35,16 | 35,32 | 34,86 | 35,02 | -1,65% | - |
| 06.10.2026 | 35,60 | 35,73 | 35,57 | 35,61 | 1,61% | - |
| 05.10.2026 | 34,91 | 35,19 | 34,88 | 35,04 | 1,51% | 2,00 |
| 02.10.2026 | 33,84 | 34,63 | 33,81 | 34,52 | 2,11% | - |
| 01.10.2026 | 33,68 | 33,94 | 33,46 | 33,81 | 1,28% | 10,00 |
| 30.09.2026 | 33,25 | 33,57 | 33,14 | 33,38 | 3,71% | - |
| 29.09.2026 | 32,02 | 32,39 | 31,92 | 32,19 | -1,93% | - |
| 28.09.2026 | 32,53 | 32,84 | 32,11 | 32,82 | -0,52% | 1,00 |
| 25.09.2026 | 32,75 | 33,05 | 32,69 | 32,99 | 0,69% | - |
| 24.09.2026 | 32,79 | 32,85 | 32,59 | 32,77 | -1,28% | - |
| 23.09.2026 | 32,91 | 33,26 | 32,91 | 33,19 | 1,48% | - |
| 22.09.2026 | 32,63 | 32,71 | 32,63 | 32,71 | 0,85% | - |
| 21.09.2026 | 32,44 | 32,47 | 32,43 | 32,43 | 0,15% | - |
| 18.09.2026 | 32,19 | 32,48 | 32,14 | 32,38 | 0,08% | - |
| 17.09.2026 | 32,17 | 32,48 | 32,10 | 32,36 | -0,53% | 245,00 |
| 16.09.2026 | 32,37 | 32,81 | 32,34 | 32,53 | 0,89% | 10,00 |
| 15.09.2026 | 31,89 | 32,54 | 31,83 | 32,24 | -0,03% | 400,00 |
| 14.09.2026 | 32,12 | 32,29 | 32,03 | 32,25 | -0,52% | 500,00 |
| 11.09.2026 | 31,83 | 32,48 | 31,81 | 32,42 | 2,26% | - |
| 10.09.2026 | 32,22 | 32,31 | 31,67 | 31,70 | -1,77% | - |
| 09.09.2026 | 32,02 | 32,48 | 31,79 | 32,27 | 1,08% | - |
| 08.09.2026 | 32,20 | 32,21 | 31,82 | 31,93 | -1,75% | - |
| 07.09.2026 | 32,12 | 32,60 | 32,00 | 32,50 | 0,82% | - |
| 04.09.2026 | 31,92 | 32,32 | 31,75 | 32,23 | -1,03% | 230,00 |
| 03.09.2026 | 32,27 | 32,58 | 31,95 | 32,57 | 1,23% | - |
| 02.09.2026 | 31,53 | 32,18 | 31,47 | 32,17 | 0,85% | - |
| 01.09.2026 | 32,21 | 32,42 | 31,75 | 31,90 | -1,66% | - |
| 31.08.2026 | 32,52 | 32,64 | 32,41 | 32,44 | 0,75% | - |
| 28.08.2026 | 32,39 | 32,48 | 32,18 | 32,20 | -0,29% | - |
| 27.08.2026 | 32,28 | 32,41 | 32,14 | 32,29 | 0,46% | - |
| 26.08.2026 | 32,27 | 32,30 | 31,87 | 32,14 | -0,90% | 79,00 |
| 25.08.2026 | 32,41 | 32,53 | 32,28 | 32,43 | -0,23% | 2,00 |
| 24.08.2026 | 32,55 | 32,72 | 32,37 | 32,51 | -0,56% | - |
| 21.08.2026 | 32,74 | 32,87 | 32,60 | 32,69 | -0,54% | - |
| 20.08.2026 | 33,03 | 33,30 | 32,76 | 32,87 | -1,97% | - |
| 19.08.2026 | 32,99 | 34,08 | 32,89 | 33,53 | 0,65% | - |
| 18.08.2026 | 33,84 | 33,89 | 33,23 | 33,31 | -3,32% | - |
| 17.08.2026 | 34,41 | 34,69 | 34,27 | 34,46 | -0,58% | 230,00 |
| 14.08.2026 | 34,68 | 34,77 | 34,61 | 34,66 | -1,03% | 9,00 |
| 13.08.2026 | 34,74 | 35,18 | 34,63 | 35,02 | -1,57% | 262,00 |
| 12.08.2026 | 34,74 | 35,58 | 34,69 | 35,58 | 1,77% | 33,00 |
| 11.08.2026 | 34,86 | 35,10 | 34,86 | 34,96 | 0,13% | - |
| 10.08.2026 | 34,18 | 35,29 | 34,15 | 34,92 | 3,19% | - |
| 07.08.2026 | 33,56 | 34,21 | 33,45 | 33,84 | 0,29% | - |
| 06.08.2026 | 33,81 | 33,99 | 33,56 | 33,74 | -0,24% | 33,00 |
| 05.08.2026 | 33,99 | 34,18 | 33,53 | 33,82 | 2,58% | - |
| 04.08.2026 | 32,71 | 33,39 | 32,22 | 32,97 | 2,10% | 244,00 |
| 03.08.2026 | 32,45 | 32,49 | 31,78 | 32,29 | 3,36% | 1,00 |
| 31.07.2026 | 31,60 | 32,43 | 31,12 | 31,24 | -3,98% | - |
| 30.07.2026 | 30,91 | 32,86 | 30,64 | 32,54 | 5,45% | - |
| 29.07.2026 | 30,65 | 31,24 | 30,39 | 30,86 | -3,12% | 257,00 |
| 28.07.2026 | 31,80 | 31,86 | 31,42 | 31,85 | -2,13% | 20,00 |
| 27.07.2026 | 33,09 | 33,39 | 32,51 | 32,54 | -5,48% | 100,00 |
| 24.07.2026 | 35,62 | 36,24 | 34,43 | 34,43 | -8,38% | 16,00 |
| 23.07.2026 | 37,57 | 37,70 | 36,59 | 37,58 | -1,90% | 110,00 |
| 22.07.2026 | 38,64 | 38,66 | 37,88 | 38,31 | -2,06% | 515,00 |
| 21.07.2026 | 38,71 | 39,32 | 38,52 | 39,11 | 1,49% | - |
| 20.07.2026 | 38,53 | 38,54 | 38,53 | 38,54 | -0,23% | - |
| 17.07.2026 | 37,98 | 38,74 | 37,87 | 38,63 | -1,50% | 146,00 |
| 16.07.2026 | 39,28 | 39,66 | 38,74 | 39,21 | -3,69% | - |
| 15.07.2026 | 41,26 | 41,46 | 40,63 | 40,72 | 0,54% | 151,00 |
| 14.07.2026 | 40,20 | 40,72 | 40,12 | 40,50 | 1,75% | 36,00 |
| 13.07.2026 | 39,66 | 40,07 | 39,53 | 39,80 | 0,16% | - |
| 10.07.2026 | 39,30 | 39,77 | 39,03 | 39,74 | 4,39% | 11,00 |
| 09.07.2026 | 37,41 | 38,10 | 37,26 | 38,07 | 2,69% | 1,00 |
| 08.07.2026 | 38,00 | 38,06 | 36,22 | 37,07 | -3,53% | - |
| 07.07.2026 | 38,63 | 38,98 | 37,80 | 38,43 | -4,30% | - |
| 06.07.2026 | 39,93 | 40,29 | 39,46 | 40,15 | 6,10% | 701,00 |
| 03.07.2026 | 37,82 | 37,85 | 37,46 | 37,85 | -0,78% | - |
| 02.07.2026 | 38,17 | 38,51 | 37,84 | 38,14 | -2,03% | 171,00 |
| 01.07.2026 | 38,03 | 39,59 | 38,03 | 38,93 | 1,96% | 147,00 |
| 30.06.2026 | 37,91 | 38,24 | 37,65 | 38,18 | 1,19% | 74,00 |
| 29.06.2026 | 37,42 | 37,96 | 37,08 | 37,73 | 1,86% | 70,00 |
| 26.06.2026 | 39,03 | 39,03 | 36,87 | 37,04 | -2,82% | 80,00 |