28,465€
2,24%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 28,20 | 28,91 | 27,82 | 28,46 | 2,21% | 50,00 |
| 06.02.2026 | 28,02 | 28,02 | 27,50 | 27,84 | -0,75% | - |
| 05.02.2026 | 28,94 | 28,94 | 27,77 | 28,05 | -1,60% | 100,00 |
| 04.02.2026 | 27,68 | 28,59 | 26,77 | 28,51 | 3,41% | - |
| 03.02.2026 | 28,64 | 28,64 | 27,56 | 27,57 | -3,38% | - |
| 02.02.2026 | 27,90 | 28,54 | 27,50 | 28,53 | 2,20% | - |
| 30.01.2026 | 27,06 | 30,53 | 27,06 | 27,92 | 4,37% | - |
| 29.01.2026 | 26,84 | 27,24 | 26,60 | 26,75 | 0,21% | - |
| 28.01.2026 | 28,54 | 28,54 | 26,52 | 26,69 | -7,04% | 161,00 |
| 27.01.2026 | 29,70 | 29,98 | 28,50 | 28,71 | -3,59% | 222,00 |
| 26.01.2026 | 30,27 | 30,27 | 28,99 | 29,78 | -1,41% | 100,00 |
| 23.01.2026 | 30,56 | 30,56 | 30,00 | 30,21 | -0,72% | - |
| 22.01.2026 | 29,72 | 30,67 | 29,72 | 30,43 | 2,94% | 4,00 |
| 21.01.2026 | 29,55 | 29,76 | 29,13 | 29,56 | -0,12% | 15,00 |
| 20.01.2026 | 30,78 | 30,78 | 29,30 | 29,59 | -4,36% | 2,00 |
| 19.01.2026 | 30,79 | 31,11 | 30,21 | 30,94 | 0,36% | 2,00 |
| 16.01.2026 | 30,67 | 31,41 | 30,67 | 30,83 | 0,46% | - |
| 15.01.2026 | 30,01 | 31,03 | 30,01 | 30,69 | 2,49% | 50,00 |
| 14.01.2026 | 29,34 | 30,14 | 29,34 | 29,95 | 1,92% | 44,00 |
| 13.01.2026 | 28,55 | 29,69 | 28,55 | 29,38 | 3,96% | - |
| 12.01.2026 | 28,58 | 28,58 | 28,03 | 28,26 | -0,93% | - |
| 09.01.2026 | 27,86 | 28,64 | 27,34 | 28,53 | 3,30% | 11,00 |
| 08.01.2026 | 28,61 | 28,61 | 27,37 | 27,62 | -2,97% | - |
| 07.01.2026 | 28,37 | 28,99 | 28,37 | 28,46 | 0,39% | - |
| 06.01.2026 | 27,09 | 29,82 | 27,09 | 28,35 | 5,12% | 600,00 |
| 05.01.2026 | 26,61 | 27,05 | 26,27 | 26,97 | 1,68% | 220,00 |
| 02.01.2026 | 26,61 | 26,61 | 26,52 | 26,53 | 0,00% | - |
| 30.12.2025 | 26,75 | 26,75 | 25,64 | 26,53 | -0,88% | - |
| 29.12.2025 | 26,55 | 26,93 | 26,55 | 26,76 | 0,09% | - |
| 23.12.2025 | 26,26 | 26,74 | 26,26 | 26,74 | 2,14% | - |
| 22.12.2025 | 26,17 | 26,52 | 26,17 | 26,18 | 0,08% | - |
| 19.12.2025 | 26,25 | 26,52 | 25,47 | 26,16 | -0,30% | - |
| 18.12.2025 | 25,97 | 27,02 | 25,97 | 26,24 | 0,81% | - |
| 17.12.2025 | 26,11 | 26,91 | 26,01 | 26,03 | -0,55% | 303,00 |
| 16.12.2025 | 27,11 | 27,11 | 26,10 | 26,17 | -3,49% | - |
| 15.12.2025 | 25,81 | 27,88 | 25,81 | 27,12 | 4,43% | - |
| 12.12.2025 | 25,61 | 26,74 | 25,61 | 25,97 | 1,66% | - |
| 11.12.2025 | 26,55 | 26,55 | 24,96 | 25,54 | -2,56% | 1,00 |
| 10.12.2025 | 26,25 | 26,36 | 26,06 | 26,21 | -0,74% | - |
| 09.12.2025 | 26,39 | 26,60 | 26,26 | 26,41 | -0,06% | - |
| 08.12.2025 | 26,57 | 26,63 | 26,17 | 26,42 | -0,84% | - |
| 05.12.2025 | 26,77 | 26,97 | 26,08 | 26,65 | -0,39% | 123,00 |
| 04.12.2025 | 25,99 | 26,91 | 25,99 | 26,75 | 3,14% | 66,00 |
| 03.12.2025 | 26,13 | 26,13 | 25,66 | 25,94 | -0,75% | - |
| 02.12.2025 | 25,83 | 26,25 | 25,83 | 26,13 | 1,16% | - |
| 01.12.2025 | 25,95 | 25,95 | 24,77 | 25,83 | -0,73% | 120,00 |
| 28.11.2025 | 25,36 | 26,09 | 25,36 | 26,02 | 2,20% | 120,00 |
| 27.11.2025 | 25,53 | 25,83 | 25,41 | 25,46 | 0,00% | - |
| 26.11.2025 | 25,07 | 25,61 | 25,07 | 25,46 | 1,70% | - |
| 25.11.2025 | 25,05 | 25,05 | 24,57 | 25,04 | 0,87% | - |
| 24.11.2025 | 24,96 | 24,96 | 24,79 | 24,82 | 0,06% | - |
| 21.11.2025 | 24,81 | 25,14 | 24,07 | 24,81 | 2,63% | 30,00 |
| 20.11.2025 | 24,72 | 24,72 | 24,00 | 24,17 | -2,13% | 201,00 |
| 19.11.2025 | 25,01 | 25,04 | 24,44 | 24,70 | -1,28% | - |
| 18.11.2025 | 25,67 | 25,67 | 24,47 | 25,02 | -3,02% | 37,00 |
| 17.11.2025 | 25,77 | 25,83 | 25,35 | 25,80 | -0,90% | 18,00 |
| 14.11.2025 | 25,75 | 26,09 | 25,55 | 26,03 | 1,07% | 240,00 |
| 13.11.2025 | 25,67 | 26,08 | 25,67 | 25,76 | 0,04% | - |
| 12.11.2025 | 25,69 | 25,83 | 25,52 | 25,75 | 0,23% | 71,00 |
| 11.11.2025 | 25,58 | 26,40 | 25,57 | 25,69 | 0,55% | - |
| 10.11.2025 | 25,46 | 25,63 | 25,36 | 25,55 | 0,61% | - |
| 07.11.2025 | 25,37 | 26,16 | 25,23 | 25,39 | -0,08% | - |
| 06.11.2025 | 26,07 | 26,07 | 25,33 | 25,41 | -2,87% | 121,00 |
| 05.11.2025 | 26,19 | 26,19 | 25,68 | 26,16 | -0,19% | - |
| 04.11.2025 | 26,40 | 26,56 | 26,14 | 26,21 | -0,44% | - |
| 03.11.2025 | 26,44 | 26,44 | 26,33 | 26,33 | -0,38% | - |
| 31.10.2025 | 26,01 | 26,46 | 25,54 | 26,43 | 2,15% | 24,00 |
| 30.10.2025 | 26,16 | 26,16 | 25,73 | 25,87 | -1,09% | - |
| 29.10.2025 | 26,71 | 26,71 | 25,97 | 26,16 | -1,43% | 241,00 |
| 28.10.2025 | 26,46 | 26,73 | 26,25 | 26,54 | 0,26% | 60,00 |
| 27.10.2025 | 27,53 | 27,53 | 24,81 | 26,47 | -3,71% | 407,00 |
| 24.10.2025 | 27,77 | 27,77 | 27,14 | 27,49 | -0,95% | - |
| 23.10.2025 | 27,95 | 27,95 | 27,62 | 27,75 | -0,82% | 124,00 |
| 22.10.2025 | 28,03 | 28,10 | 27,97 | 27,98 | -0,12% | 1,00 |
| 21.10.2025 | 28,10 | 28,14 | 27,92 | 28,02 | -0,28% | 350,00 |
| 20.10.2025 | 28,14 | 28,14 | 27,82 | 28,10 | 1,17% | - |
| 17.10.2025 | 28,32 | 28,32 | 27,69 | 27,77 | -1,87% | 55,00 |
| 16.10.2025 | 28,49 | 28,49 | 28,23 | 28,30 | -0,42% | 44,00 |
| 15.10.2025 | 28,58 | 28,65 | 28,40 | 28,42 | -0,26% | 2,00 |
| 14.10.2025 | 28,69 | 28,69 | 28,44 | 28,50 | 1,41% | 70,00 |
| 13.10.2025 | 27,95 | 28,35 | 27,88 | 28,10 | 0,46% | - |
| 10.10.2025 | 28,94 | 28,94 | 27,83 | 27,97 | -3,37% | 753,00 |
| 09.10.2025 | 28,87 | 29,01 | 28,73 | 28,95 | 0,54% | - |
| 08.10.2025 | 29,77 | 29,77 | 28,79 | 28,79 | -3,01% | 20,00 |
| 07.10.2025 | 30,11 | 30,11 | 29,59 | 29,69 | -1,41% | 2,00 |
| 06.10.2025 | 29,21 | 30,30 | 29,21 | 30,11 | 2,96% | 1,00 |
| 03.10.2025 | 28,30 | 29,26 | 28,30 | 29,25 | 3,47% | 20,00 |
| 02.10.2025 | 27,89 | 28,31 | 27,89 | 28,27 | 1,45% | - |
| 01.10.2025 | 27,67 | 28,03 | 27,30 | 27,86 | 0,92% | - |
| 30.09.2025 | 27,46 | 27,94 | 27,46 | 27,61 | 0,47% | - |
| 29.09.2025 | 27,44 | 27,54 | 27,38 | 27,48 | 0,26% | - |
| 26.09.2025 | 26,87 | 27,50 | 26,87 | 27,41 | 0,70% | 1,00 |
| 25.09.2025 | 27,09 | 27,25 | 27,09 | 27,22 | 0,22% | - |
| 24.09.2025 | 26,89 | 27,31 | 26,89 | 27,16 | -0,28% | - |
| 23.09.2025 | 27,27 | 27,29 | 27,18 | 27,23 | 0,37% | - |
| 22.09.2025 | 26,74 | 27,14 | 26,74 | 27,13 | 1,63% | - |
| 19.09.2025 | 26,35 | 26,78 | 26,35 | 26,70 | 1,27% | - |
| 18.09.2025 | 26,38 | 26,53 | 26,25 | 26,36 | -0,06% | - |
| 17.09.2025 | 26,06 | 26,45 | 26,05 | 26,38 | 0,98% | - |
| 16.09.2025 | 25,62 | 26,36 | 25,62 | 26,12 | 2,27% | - |