35,110€
1,43%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,83 | 35,33 | 34,68 | 35,11 | 1,43% | - |
| 21.11.2024 | 34,14 | 34,62 | 34,05 | 34,62 | 1,39% | 230,00 |
| 20.11.2024 | 34,50 | 34,50 | 33,86 | 34,14 | -1,04% | - |
| 19.11.2024 | 34,23 | 35,02 | 34,23 | 34,50 | 0,80% | - |
| 18.11.2024 | 34,44 | 34,76 | 34,20 | 34,23 | -0,61% | - |
| 15.11.2024 | 34,19 | 35,08 | 34,18 | 34,44 | 0,72% | - |
| 14.11.2024 | 34,63 | 34,63 | 34,12 | 34,19 | -1,26% | 23,00 |
| 13.11.2024 | 35,23 | 35,23 | 34,00 | 34,63 | -1,72% | - |
| 12.11.2024 | 35,48 | 35,89 | 33,65 | 35,23 | -0,70% | 174,00 |
| 11.11.2024 | 36,03 | 36,03 | 35,10 | 35,48 | -1,51% | - |
| 08.11.2024 | 35,65 | 36,09 | 35,57 | 36,03 | 1,07% | 6,00 |
| 07.11.2024 | 35,38 | 35,83 | 35,37 | 35,65 | 0,76% | - |
| 06.11.2024 | 35,44 | 36,03 | 35,25 | 35,38 | 2,57% | - |
| 05.11.2024 | 33,83 | 34,82 | 33,83 | 34,49 | 1,97% | - |
| 04.11.2024 | 33,90 | 33,98 | 33,79 | 33,83 | -0,22% | - |
| 01.11.2024 | 34,33 | 34,33 | 33,57 | 33,90 | -1,24% | 30,00 |
| 31.10.2024 | 34,15 | 34,70 | 34,15 | 34,33 | 0,62% | - |
| 30.10.2024 | 34,21 | 34,51 | 34,12 | 34,12 | -0,28% | 19,00 |
| 29.10.2024 | 33,86 | 34,29 | 33,83 | 34,21 | 1,05% | - |
| 28.10.2024 | 34,92 | 34,92 | 33,57 | 33,86 | -3,05% | 17,00 |
| 25.10.2024 | 35,77 | 35,77 | 34,69 | 34,92 | -2,38% | 148,00 |
| 24.10.2024 | 35,49 | 36,16 | 35,25 | 35,77 | 1,91% | - |
| 23.10.2024 | 35,90 | 35,90 | 35,01 | 35,10 | -2,21% | 300,00 |
| 22.10.2024 | 36,52 | 36,52 | 35,75 | 35,90 | -1,71% | - |
| 21.10.2024 | 36,98 | 36,98 | 36,37 | 36,52 | -1,23% | 2,00 |
| 18.10.2024 | 36,70 | 37,17 | 36,65 | 36,98 | 0,75% | - |
| 17.10.2024 | 37,24 | 37,24 | 36,63 | 36,70 | -1,45% | - |
| 16.10.2024 | 37,19 | 37,26 | 36,99 | 37,24 | 0,53% | 15,00 |
| 15.10.2024 | 37,85 | 37,88 | 36,83 | 37,05 | -2,23% | 33,00 |
| 14.10.2024 | 37,71 | 38,09 | 37,68 | 37,89 | 0,49% | 9,00 |
| 11.10.2024 | 37,73 | 38,09 | 37,53 | 37,71 | -1,00% | 10,00 |
| 10.10.2024 | 37,93 | 38,14 | 37,72 | 38,09 | 0,42% | - |
| 09.10.2024 | 37,69 | 37,94 | 37,59 | 37,93 | 0,62% | - |
| 08.10.2024 | 37,16 | 37,80 | 37,10 | 37,69 | 0,19% | - |
| 07.10.2024 | 37,64 | 38,03 | 37,55 | 37,62 | -0,05% | - |
| 04.10.2024 | 37,33 | 37,80 | 37,13 | 37,64 | 0,83% | - |
| 03.10.2024 | 37,57 | 37,57 | 37,14 | 37,33 | -0,63% | - |
| 02.10.2024 | 37,70 | 37,70 | 37,14 | 37,57 | -0,36% | 2,00 |
| 01.10.2024 | 37,51 | 38,50 | 37,45 | 37,70 | 0,51% | 101,00 |
| 30.09.2024 | 37,69 | 37,83 | 37,37 | 37,51 | -0,48% | - |
| 27.09.2024 | 37,63 | 38,82 | 37,59 | 37,69 | 0,17% | - |
| 26.09.2024 | 37,28 | 37,88 | 37,26 | 37,63 | 2,16% | 105,00 |
| 25.09.2024 | 36,51 | 36,92 | 36,51 | 36,83 | 0,88% | - |
| 24.09.2024 | 36,96 | 36,96 | 36,26 | 36,51 | -1,22% | - |
| 23.09.2024 | 36,84 | 37,22 | 36,57 | 36,96 | 0,54% | - |
| 20.09.2024 | 36,76 | 37,06 | 36,62 | 36,76 | 0,01% | - |
| 19.09.2024 | 35,70 | 36,88 | 35,70 | 36,76 | 2,97% | - |
| 18.09.2024 | 35,99 | 35,99 | 35,30 | 35,70 | -0,82% | - |
| 17.09.2024 | 36,39 | 36,39 | 35,67 | 35,99 | -1,10% | - |
| 16.09.2024 | 36,50 | 36,73 | 36,39 | 36,39 | -0,30% | - |
| 13.09.2024 | 36,84 | 36,84 | 36,44 | 36,50 | -0,91% | - |
| 12.09.2024 | 36,68 | 36,85 | 36,55 | 36,84 | 1,95% | - |
| 11.09.2024 | 35,43 | 36,15 | 35,17 | 36,13 | 1,99% | - |
| 10.09.2024 | 35,61 | 35,80 | 35,00 | 35,43 | -0,52% | - |
| 09.09.2024 | 35,50 | 35,78 | 35,31 | 35,61 | 0,65% | - |
| 06.09.2024 | 36,53 | 36,53 | 35,37 | 35,38 | -3,13% | - |
| 05.09.2024 | 36,60 | 36,74 | 36,33 | 36,53 | -0,20% | - |
| 04.09.2024 | 38,66 | 38,66 | 36,22 | 36,60 | -5,33% | - |
| 03.09.2024 | 39,31 | 39,56 | 38,60 | 38,66 | -1,55% | - |
| 02.09.2024 | 39,85 | 39,85 | 39,25 | 39,27 | -1,44% | - |
| 30.08.2024 | 40,03 | 40,10 | 39,80 | 39,85 | -0,46% | - |
| 29.08.2024 | 39,93 | 40,28 | 39,92 | 40,03 | 0,26% | 75,00 |
| 28.08.2024 | 39,86 | 40,14 | 39,83 | 39,93 | 0,18% | - |
| 27.08.2024 | 39,97 | 40,06 | 39,51 | 39,86 | -0,29% | - |
| 26.08.2024 | 39,64 | 40,34 | 39,64 | 39,97 | 3,66% | 250,00 |
| 22.08.2024 | 38,34 | 38,95 | 38,34 | 38,56 | 2,00% | - |
| 21.08.2024 | 38,34 | 38,34 | 37,71 | 37,81 | -1,40% | - |
| 20.08.2024 | 38,34 | 38,54 | 38,15 | 38,34 | 0,00% | 55,00 |
| 19.08.2024 | 38,47 | 38,62 | 38,06 | 38,34 | -1,74% | - |
| 16.08.2024 | 37,80 | 39,17 | 37,80 | 39,02 | 3,24% | - |
| 15.08.2024 | 37,87 | 38,03 | 37,35 | 37,80 | -0,20% | - |
| 14.08.2024 | 38,35 | 38,35 | 37,79 | 37,87 | -1,25% | - |
| 13.08.2024 | 37,79 | 38,51 | 37,79 | 38,35 | 1,48% | 16,00 |
| 12.08.2024 | 37,15 | 37,86 | 36,98 | 37,79 | 1,72% | 13,00 |
| 09.08.2024 | 37,60 | 37,64 | 36,72 | 37,15 | -1,18% | 64,00 |
| 08.08.2024 | 37,09 | 37,74 | 37,09 | 37,60 | 1,38% | 70,00 |
| 07.08.2024 | 38,05 | 38,17 | 36,60 | 37,09 | 1,57% | 30,00 |
| 06.08.2024 | 37,20 | 37,26 | 35,78 | 36,51 | 3,27% | - |
| 05.08.2024 | 34,01 | 35,47 | 32,30 | 35,36 | -1,22% | 378,00 |
| 02.08.2024 | 38,76 | 38,76 | 35,33 | 35,79 | -7,66% | 3,00 |
| 01.08.2024 | 40,08 | 40,30 | 38,46 | 38,76 | -6,15% | 250,00 |
| 31.07.2024 | 40,36 | 41,52 | 40,09 | 41,30 | 2,34% | 3,00 |
| 30.07.2024 | 40,86 | 40,86 | 39,95 | 40,36 | -1,13% | 635,00 |
| 29.07.2024 | 39,41 | 41,20 | 39,41 | 40,82 | 3,58% | 2,00 |
| 26.07.2024 | 37,19 | 39,45 | 35,72 | 39,41 | 5,97% | 410,00 |
| 25.07.2024 | 38,17 | 38,17 | 36,05 | 37,19 | -2,57% | 276,00 |
| 24.07.2024 | 39,16 | 39,16 | 37,60 | 38,17 | -2,54% | - |
| 23.07.2024 | 38,64 | 39,43 | 38,64 | 39,16 | 1,36% | - |
| 22.07.2024 | 38,89 | 39,08 | 38,41 | 38,64 | -0,66% | - |
| 19.07.2024 | 38,90 | 39,30 | 38,69 | 38,89 | -0,03% | - |
| 18.07.2024 | 39,29 | 39,34 | 38,72 | 38,90 | -0,98% | - |
| 17.07.2024 | 38,93 | 39,79 | 38,93 | 39,29 | 0,91% | - |
| 16.07.2024 | 38,49 | 39,04 | 38,49 | 38,93 | 1,16% | - |
| 15.07.2024 | 38,46 | 38,65 | 38,46 | 38,49 | 0,07% | - |
| 12.07.2024 | 38,58 | 38,75 | 38,20 | 38,46 | -0,31% | - |
| 11.07.2024 | 38,57 | 39,10 | 38,36 | 38,58 | 0,04% | - |
| 10.07.2024 | 37,82 | 38,70 | 37,82 | 38,57 | 1,98% | 7,00 |
| 09.07.2024 | 37,10 | 38,28 | 37,10 | 37,82 | 1,94% | - |
| 08.07.2024 | 36,97 | 37,33 | 36,97 | 37,10 | 0,34% | - |
| 05.07.2024 | 37,05 | 37,09 | 36,91 | 36,97 | -0,22% | - |