Shin-Etsu Chemical Co. Ltd.
[WKN: 859118 | ISIN: JP3371200001]
Aktienkurse
26,985€ 2,27%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid: Ask:

Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.08.2025 26,39 27,08 26,39 27,03 2,44% -
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
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% -