28,335€
-0,30%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,49 | 28,49 | 28,23 | 28,34 | -0,28% | 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% | - |
| 15.09.2025 | 25,52 | 25,54 | 25,52 | 25,54 | -0,25% | - |
| 12.09.2025 | 25,78 | 25,78 | 25,55 | 25,61 | -0,18% | - |
| 11.09.2025 | 25,66 | 25,74 | 25,54 | 25,65 | 0,14% | - |
| 10.09.2025 | 25,66 | 25,66 | 25,47 | 25,62 | 0,12% | - |
| 09.09.2025 | 25,72 | 25,72 | 25,51 | 25,59 | 0,12% | - |
| 08.09.2025 | 25,56 | 25,56 | 25,48 | 25,56 | 0,02% | - |
| 05.09.2025 | 25,68 | 25,69 | 25,44 | 25,55 | -0,51% | - |
| 04.09.2025 | 25,86 | 25,86 | 25,51 | 25,68 | -0,64% | 1,00 |
| 03.09.2025 | 26,10 | 26,10 | 25,75 | 25,85 | -0,96% | - |
| 02.09.2025 | 26,32 | 26,32 | 25,92 | 26,10 | -0,87% | - |
| 01.09.2025 | 26,24 | 26,35 | 26,23 | 26,33 | 0,34% | - |
| 29.08.2025 | 26,83 | 26,83 | 26,24 | 26,24 | -2,20% | - |
| 28.08.2025 | 26,78 | 26,91 | 26,78 | 26,83 | 0,21% | - |
| 27.08.2025 | 27,01 | 27,01 | 26,64 | 26,77 | -0,87% | - |
| 26.08.2025 | 27,00 | 27,07 | 26,88 | 27,01 | 0,00% | 400,00 |
| 25.08.2025 | 26,39 | 27,08 | 26,39 | 27,01 | 2,35% | - |
| 22.08.2025 | 26,72 | 26,72 | 26,08 | 26,39 | -1,25% | 350,00 |
| 21.08.2025 | 27,09 | 27,09 | 26,69 | 26,72 | -1,15% | - |
| 20.08.2025 | 26,92 | 27,09 | 26,92 | 27,03 | 0,43% | - |
| 19.08.2025 | 26,95 | 27,06 | 26,85 | 26,92 | -0,11% | - |
| 18.08.2025 | 26,91 | 27,06 | 26,90 | 26,95 | 0,13% | 94,00 |
| 15.08.2025 | 26,62 | 27,04 | 26,62 | 26,91 | 1,13% | 5,00 |
| 14.08.2025 | 26,14 | 26,83 | 26,14 | 26,61 | 1,76% | 2,00 |
| 13.08.2025 | 26,10 | 26,27 | 26,07 | 26,15 | 0,17% | - |
| 12.08.2025 | 25,98 | 26,14 | 25,86 | 26,11 | 0,48% | 10,00 |
| 11.08.2025 | 25,97 | 26,13 | 25,77 | 25,98 | -0,02% | - |
| 08.08.2025 | 25,80 | 26,01 | 25,75 | 25,99 | 0,72% | - |
| 07.08.2025 | 25,54 | 25,85 | 25,54 | 25,80 | 1,00% | - |
| 06.08.2025 | 25,37 | 25,69 | 25,37 | 25,55 | 0,67% | - |
| 05.08.2025 | 25,70 | 25,70 | 25,34 | 25,38 | -1,23% | - |
| 04.08.2025 | 25,16 | 25,69 | 25,16 | 25,69 | 2,11% | 641,00 |
| 01.08.2025 | 25,44 | 25,44 | 25,10 | 25,16 | -1,08% | 1,00 |
| 31.07.2025 | 26,08 | 26,08 | 25,40 | 25,44 | -2,44% | - |
| 30.07.2025 | 25,80 | 26,08 | 25,67 | 26,07 | 1,05% | - |
| 29.07.2025 | 25,86 | 25,93 | 25,46 | 25,80 | -0,31% | 100,00 |
| 28.07.2025 | 26,26 | 26,26 | 25,78 | 25,88 | -1,43% | 1,00 |
| 25.07.2025 | 27,71 | 27,71 | 26,10 | 26,26 | -5,22% | 933,00 |
| 24.07.2025 | 28,84 | 29,09 | 27,68 | 27,70 | -3,97% | 115,00 |
| 23.07.2025 | 28,61 | 29,24 | 28,39 | 28,85 | 5,27% | 20,00 |
| 22.07.2025 | 27,12 | 27,54 | 27,12 | 27,40 | 1,01% | - |
| 21.07.2025 | 26,96 | 27,23 | 26,96 | 27,13 | 0,61% | - |
| 18.07.2025 | 27,15 | 27,15 | 26,91 | 26,96 | -0,70% | - |
| 17.07.2025 | 26,74 | 27,19 | 26,74 | 27,15 | 1,51% | - |
| 16.07.2025 | 26,84 | 26,84 | 26,50 | 26,75 | -0,39% | - |
| 15.07.2025 | 26,97 | 26,97 | 26,82 | 26,85 | -0,44% | - |
| 14.07.2025 | 27,32 | 27,32 | 26,92 | 26,97 | -1,30% | 2,00 |
| 11.07.2025 | 27,19 | 27,46 | 27,19 | 27,33 | 0,50% | - |
| 10.07.2025 | 27,56 | 27,56 | 27,01 | 27,19 | -1,32% | 300,00 |
| 09.07.2025 | 27,97 | 27,97 | 27,29 | 27,56 | -1,45% | 1,00 |
| 08.07.2025 | 28,10 | 28,10 | 27,82 | 27,96 | -0,48% | - |
| 07.07.2025 | 28,56 | 28,56 | 28,08 | 28,10 | -1,65% | - |
| 04.07.2025 | 28,40 | 28,71 | 28,40 | 28,57 | 0,63% | 7,00 |
| 03.07.2025 | 28,26 | 28,64 | 28,16 | 28,39 | 0,51% | - |
| 02.07.2025 | 27,94 | 28,29 | 27,94 | 28,24 | 1,09% | - |
| 01.07.2025 | 28,04 | 28,27 | 27,89 | 27,94 | -0,39% | - |
| 30.06.2025 | 28,21 | 28,26 | 27,99 | 28,05 | -0,58% | - |
| 27.06.2025 | 27,24 | 28,24 | 27,24 | 28,21 | 3,56% | - |
| 26.06.2025 | 26,58 | 27,25 | 26,58 | 27,24 | 2,46% | - |
| 25.06.2025 | 26,63 | 26,73 | 26,53 | 26,59 | -0,17% | - |
| 24.06.2025 | 26,13 | 26,67 | 26,04 | 26,63 | 2,60% | - |
| 23.06.2025 | 26,18 | 26,18 | 25,69 | 25,96 | -0,86% | - |
| 20.06.2025 | 26,46 | 26,46 | 26,18 | 26,18 | -1,04% | - |
| 19.06.2025 | 27,04 | 27,04 | 26,39 | 26,46 | -2,16% | - |
| 18.06.2025 | 26,68 | 27,09 | 26,68 | 27,04 | 1,35% | - |
| 17.06.2025 | 26,69 | 26,77 | 26,61 | 26,68 | -0,04% | - |
| 16.06.2025 | 26,78 | 26,87 | 26,60 | 26,69 | -0,30% | - |
| 13.06.2025 | 27,44 | 27,44 | 26,66 | 26,77 | -2,41% | - |
| 12.06.2025 | 28,16 | 28,16 | 27,24 | 27,43 | -2,58% | - |
| 11.06.2025 | 27,82 | 28,37 | 27,82 | 28,16 | 1,20% | - |
| 10.06.2025 | 27,88 | 27,90 | 27,63 | 27,82 | 0,82% | - |
| 09.06.2025 | 27,57 | 27,67 | 27,42 | 27,60 | 0,09% | - |
| 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 |