38,575€
0,03%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,57 | 38,93 | 38,00 | 38,58 | 0,03% | - |
| 17.04.2024 | 39,17 | 39,17 | 38,49 | 38,57 | 0,69% | - |
| 16.04.2024 | 38,70 | 38,80 | 38,30 | 38,30 | -3,39% | - |
| 15.04.2024 | 39,75 | 40,11 | 39,61 | 39,65 | -0,25% | - |
| 12.04.2024 | 39,98 | 40,17 | 39,65 | 39,75 | -0,58% | - |
| 11.04.2024 | 39,42 | 40,16 | 39,42 | 39,98 | 1,41% | 2,00 |
| 10.04.2024 | 39,08 | 39,73 | 39,08 | 39,42 | 0,88% | - |
| 09.04.2024 | 37,89 | 39,37 | 37,89 | 39,08 | 3,13% | 50,00 |
| 08.04.2024 | 37,65 | 38,56 | 36,95 | 37,89 | 0,65% | - |
| 05.04.2024 | 38,54 | 38,54 | 37,65 | 37,65 | -2,32% | - |
| 04.04.2024 | 38,60 | 39,01 | 38,54 | 38,54 | -0,16% | - |
| 03.04.2024 | 38,56 | 38,69 | 38,45 | 38,60 | -0,63% | - |
| 02.04.2024 | 40,66 | 40,66 | 38,75 | 38,85 | -4,56% | 31,00 |
| 28.03.2024 | 41,50 | 41,50 | 40,30 | 40,70 | -1,93% | - |
| 27.03.2024 | 41,90 | 41,90 | 41,40 | 41,50 | -0,95% | 38,00 |
| 26.03.2024 | 41,10 | 42,20 | 41,10 | 41,90 | 1,95% | 25,00 |
| 25.03.2024 | 41,90 | 41,90 | 40,70 | 41,10 | -1,91% | - |
| 22.03.2024 | 41,90 | 42,80 | 41,90 | 41,90 | 0,00% | 32,00 |
| 21.03.2024 | 40,70 | 42,20 | 40,70 | 41,90 | 2,95% | 261,00 |
| 20.03.2024 | 40,60 | 41,10 | 40,50 | 40,70 | 0,25% | 78,00 |
| 19.03.2024 | 40,70 | 41,20 | 40,60 | 40,60 | -0,25% | - |
| 18.03.2024 | 40,90 | 41,20 | 40,70 | 40,70 | 1,50% | 30,00 |
| 15.03.2024 | 40,00 | 40,50 | 40,00 | 40,10 | 0,25% | - |
| 14.03.2024 | 40,10 | 40,20 | 39,80 | 40,00 | -0,25% | - |
| 13.03.2024 | 40,20 | 40,60 | 40,10 | 40,10 | -0,25% | - |
| 12.03.2024 | 39,60 | 40,40 | 39,60 | 40,20 | 1,52% | - |
| 11.03.2024 | 40,40 | 40,40 | 39,20 | 39,60 | -1,98% | 22,00 |
| 08.03.2024 | 40,50 | 41,10 | 40,00 | 40,40 | 1,00% | - |
| 07.03.2024 | 40,60 | 40,60 | 39,80 | 40,00 | -1,48% | - |
| 06.03.2024 | 40,40 | 40,90 | 40,40 | 40,60 | 0,50% | 5,00 |
| 05.03.2024 | 40,90 | 40,90 | 40,30 | 40,40 | -1,22% | - |
| 04.03.2024 | 40,90 | 41,00 | 40,50 | 40,90 | 0,99% | 12,00 |
| 01.03.2024 | 39,60 | 40,90 | 39,60 | 40,50 | 2,27% | - |
| 29.02.2024 | 39,00 | 39,90 | 39,00 | 39,60 | 1,54% | 64,00 |
| 28.02.2024 | 38,90 | 39,20 | 38,90 | 39,00 | -1,02% | 7,00 |
| 27.02.2024 | 39,20 | 39,70 | 39,20 | 39,40 | 0,51% | - |
| 26.02.2024 | 39,50 | 39,50 | 39,20 | 39,20 | -0,76% | 50,00 |
| 23.02.2024 | 39,00 | 40,20 | 38,90 | 39,50 | 1,28% | - |
| 22.02.2024 | 38,80 | 39,50 | 38,60 | 39,00 | 3,72% | - |
| 21.02.2024 | 37,70 | 37,80 | 37,50 | 37,60 | -0,27% | - |
| 20.02.2024 | 38,40 | 38,40 | 37,60 | 37,70 | -1,82% | - |
| 19.02.2024 | 38,10 | 38,50 | 38,10 | 38,40 | 0,79% | 27,00 |
| 16.02.2024 | 38,10 | 38,60 | 38,10 | 38,10 | 0,00% | - |
| 15.02.2024 | 37,10 | 38,40 | 37,10 | 38,10 | 2,70% | 74,00 |
| 14.02.2024 | 36,80 | 37,30 | 36,80 | 37,10 | 0,82% | - |
| 13.02.2024 | 37,00 | 37,50 | 36,60 | 36,80 | -0,54% | 100,00 |
| 12.02.2024 | 36,90 | 37,10 | 36,60 | 37,00 | 0,27% | - |
| 09.02.2024 | 37,00 | 37,00 | 36,70 | 36,90 | -0,27% | - |
| 08.02.2024 | 36,50 | 37,40 | 36,50 | 37,00 | 1,37% | - |
| 07.02.2024 | 36,50 | 36,70 | 36,40 | 36,50 | 0,00% | - |
| 06.02.2024 | 36,90 | 36,90 | 36,10 | 36,50 | -1,08% | - |
| 05.02.2024 | 36,80 | 37,00 | 36,80 | 36,90 | -1,34% | 30,00 |
| 02.02.2024 | 36,60 | 37,90 | 36,60 | 37,40 | 2,19% | 50,00 |
| 01.02.2024 | 36,20 | 36,90 | 36,20 | 36,60 | 1,10% | 6,00 |
| 31.01.2024 | 36,70 | 36,90 | 35,90 | 36,20 | 0,00% | - |
| 30.01.2024 | 36,50 | 36,60 | 36,20 | 36,20 | 1,69% | - |
| 29.01.2024 | 35,40 | 35,80 | 34,70 | 35,60 | 0,56% | - |
| 26.01.2024 | 36,60 | 36,60 | 34,50 | 35,40 | -3,28% | 803,00 |
| 25.01.2024 | 36,50 | 36,80 | 36,00 | 36,60 | 0,27% | - |
| 24.01.2024 | 36,10 | 36,80 | 36,10 | 36,50 | 1,11% | - |
| 23.01.2024 | 36,60 | 36,60 | 35,70 | 36,10 | -1,37% | 182,00 |
| 22.01.2024 | 36,30 | 36,80 | 35,70 | 36,60 | 1,95% | - |
| 19.01.2024 | 35,70 | 36,20 | 35,60 | 35,90 | 0,56% | 40,00 |
| 18.01.2024 | 35,50 | 35,90 | 35,20 | 35,70 | 0,56% | - |
| 17.01.2024 | 35,50 | 35,60 | 34,70 | 35,50 | -3,79% | - |
| 16.01.2024 | 37,50 | 37,60 | 36,80 | 36,90 | -1,60% | - |
| 15.01.2024 | 37,40 | 37,70 | 37,20 | 37,50 | 3,59% | - |
| 12.01.2024 | 35,30 | 36,30 | 35,30 | 36,20 | 2,55% | 6,00 |
| 11.01.2024 | 35,00 | 35,90 | 35,00 | 35,30 | 0,86% | 5,00 |
| 10.01.2024 | 35,40 | 35,40 | 34,80 | 35,00 | -1,13% | 570,00 |
| 09.01.2024 | 35,20 | 35,70 | 35,00 | 35,40 | -1,94% | 26,00 |
| 08.01.2024 | 35,70 | 36,30 | 35,30 | 36,10 | 1,12% | 433,00 |
| 05.01.2024 | 36,30 | 36,30 | 33,90 | 35,70 | -1,65% | - |
| 04.01.2024 | 37,60 | 37,60 | 35,70 | 36,30 | -3,46% | - |
| 03.01.2024 | 38,00 | 38,10 | 37,30 | 37,60 | -1,05% | 2,00 |
| 02.01.2024 | 37,80 | 38,90 | 37,70 | 38,00 | -1,55% | - |
| 29.12.2023 | 37,70 | 38,60 | 37,70 | 38,60 | 2,39% | - |
| 28.12.2023 | 36,70 | 37,90 | 36,70 | 37,70 | 2,72% | - |
| 27.12.2023 | 36,90 | 37,00 | 36,40 | 36,70 | -0,54% | - |
| 22.12.2023 | 36,30 | 37,00 | 36,30 | 36,90 | 1,65% | 100,00 |
| 21.12.2023 | 35,50 | 36,40 | 35,50 | 36,30 | 2,25% | - |
| 20.12.2023 | 35,80 | 36,10 | 35,40 | 35,50 | 2,90% | - |
| 19.12.2023 | 35,00 | 35,10 | 34,40 | 34,50 | -1,43% | - |
| 18.12.2023 | 35,10 | 35,50 | 34,30 | 35,00 | 0,57% | 300,00 |
| 15.12.2023 | 34,90 | 35,30 | 34,30 | 34,80 | 4,82% | 44,00 |
| 14.12.2023 | 33,50 | 33,60 | 32,20 | 33,20 | 3,11% | - |
| 13.12.2023 | 31,60 | 32,30 | 31,60 | 32,20 | 1,90% | - |
| 12.12.2023 | 31,50 | 31,80 | 31,50 | 31,60 | 0,32% | - |
| 11.12.2023 | 31,60 | 31,60 | 31,20 | 31,50 | -0,32% | - |
| 08.12.2023 | 31,50 | 31,70 | 31,20 | 31,60 | -2,47% | - |
| 07.12.2023 | 32,80 | 32,80 | 31,90 | 32,40 | -1,22% | - |
| 06.12.2023 | 32,00 | 33,00 | 32,00 | 32,80 | 2,50% | - |
| 05.12.2023 | 32,40 | 32,40 | 31,60 | 32,00 | -1,23% | - |
| 04.12.2023 | 32,70 | 32,70 | 32,20 | 32,40 | -0,92% | 78,00 |
| 01.12.2023 | 32,40 | 32,70 | 32,10 | 32,70 | 0,93% | - |
| 30.11.2023 | 32,30 | 32,50 | 32,00 | 32,40 | 1,89% | - |
| 29.11.2023 | 32,20 | 32,20 | 31,50 | 31,80 | -1,24% | - |
| 28.11.2023 | 32,10 | 32,30 | 31,80 | 32,20 | 0,31% | - |
| 27.11.2023 | 32,00 | 32,30 | 31,80 | 32,10 | 0,31% | 2,00 |
| 24.11.2023 | 31,70 | 32,10 | 31,70 | 32,00 | 0,95% | 5,00 |