35,728€
1,45%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 35,11 | 36,14 | 35,11 | 35,60 | 1,09% | - |
| 10.04.2026 | 35,15 | 35,38 | 34,96 | 35,22 | 0,02% | 454,00 |
| 09.04.2026 | 35,29 | 35,48 | 34,88 | 35,21 | -0,04% | 204,00 |
| 08.04.2026 | 34,97 | 35,60 | 34,83 | 35,22 | -0,65% | - |
| 07.04.2026 | 35,62 | 36,06 | 35,01 | 35,45 | 1,08% | - |
| 02.04.2026 | 36,17 | 36,17 | 34,45 | 35,08 | -2,76% | - |
| 01.04.2026 | 34,54 | 36,30 | 34,54 | 36,07 | 5,38% | - |
| 31.03.2026 | 34,22 | 34,63 | 34,11 | 34,23 | 1,24% | 2.902,00 |
| 30.03.2026 | 33,68 | 34,32 | 33,32 | 33,81 | 4,14% | 596,00 |
| 27.03.2026 | 34,02 | 34,02 | 30,38 | 32,47 | -5,88% | 209,00 |
| 26.03.2026 | 33,98 | 34,63 | 32,65 | 34,50 | 0,82% | - |
| 25.03.2026 | 32,99 | 34,75 | 32,99 | 34,22 | 3,52% | - |
| 24.03.2026 | 33,65 | 33,65 | 32,39 | 33,05 | -2,00% | 81,00 |
| 23.03.2026 | 34,18 | 34,18 | 32,37 | 33,73 | -2,77% | 508,00 |
| 20.03.2026 | 34,38 | 34,73 | 34,38 | 34,69 | 0,93% | - |
| 19.03.2026 | 35,84 | 35,84 | 33,21 | 34,37 | -4,75% | - |
| 18.03.2026 | 36,54 | 36,64 | 35,59 | 36,08 | 2,33% | - |
| 17.03.2026 | 35,61 | 35,66 | 34,17 | 35,26 | -1,49% | - |
| 16.03.2026 | 35,81 | 36,38 | 35,25 | 35,80 | -0,06% | 360,00 |
| 13.03.2026 | 34,59 | 36,62 | 34,59 | 35,82 | 3,56% | 231,00 |
| 12.03.2026 | 33,37 | 35,95 | 33,37 | 34,59 | 3,59% | 775,00 |
| 11.03.2026 | 33,51 | 33,75 | 32,07 | 33,39 | -0,39% | 1.350,00 |
| 10.03.2026 | 33,51 | 34,50 | 32,98 | 33,52 | -0,21% | - |
| 09.03.2026 | 32,48 | 33,78 | 32,19 | 33,59 | 0,30% | 31,00 |
| 06.03.2026 | 34,28 | 34,94 | 32,36 | 33,49 | -0,59% | 2.070,00 |
| 05.03.2026 | 34,29 | 34,48 | 33,14 | 33,69 | 1,00% | 41,00 |
| 04.03.2026 | 32,32 | 33,51 | 32,16 | 33,35 | 5,12% | 600,00 |
| 03.03.2026 | 34,14 | 34,92 | 31,10 | 31,73 | -6,99% | 2.100,00 |
| 02.03.2026 | 33,62 | 35,69 | 33,62 | 34,11 | 2,43% | 255,00 |
| 27.02.2026 | 32,30 | 33,81 | 31,52 | 33,30 | 2,92% | - |
| 26.02.2026 | 32,64 | 32,82 | 32,08 | 32,36 | -0,37% | 62,00 |
| 25.02.2026 | 32,73 | 32,73 | 30,77 | 32,48 | -0,76% | - |
| 24.02.2026 | 31,18 | 32,74 | 31,18 | 32,73 | 4,54% | 3,00 |
| 23.02.2026 | 31,32 | 31,42 | 31,24 | 31,31 | -0,22% | - |
| 20.02.2026 | 30,92 | 31,65 | 30,92 | 31,38 | 1,21% | 1,00 |
| 19.02.2026 | 31,34 | 31,69 | 30,61 | 31,00 | -0,05% | - |
| 18.02.2026 | 30,63 | 31,25 | 30,04 | 31,02 | 2,55% | 303,00 |
| 17.02.2026 | 30,80 | 30,80 | 29,86 | 30,25 | -1,77% | 3,00 |
| 16.02.2026 | 30,76 | 31,48 | 30,72 | 30,79 | 0,33% | - |
| 13.02.2026 | 30,36 | 31,31 | 29,45 | 30,69 | -2,62% | 75,00 |
| 12.02.2026 | 31,29 | 32,30 | 30,57 | 31,52 | 5,79% | 340,00 |
| 11.02.2026 | 29,69 | 29,86 | 29,69 | 29,79 | -0,08% | - |
| 10.02.2026 | 28,77 | 30,03 | 28,77 | 29,82 | 3,61% | 125,00 |
| 09.02.2026 | 28,20 | 28,91 | 27,82 | 28,78 | 3,36% | 350,00 |
| 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 |