23,490€
-6,56%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,12 | 25,12 | 23,46 | 23,47 | -6,64% | 294,00 |
| 03.04.2025 | 26,01 | 26,01 | 25,00 | 25,14 | -3,42% | - |
| 02.04.2025 | 26,26 | 26,26 | 25,99 | 26,03 | -0,97% | 20,00 |
| 01.04.2025 | 26,34 | 28,03 | 26,05 | 26,29 | 0,00% | - |
| 31.03.2025 | 26,75 | 26,75 | 26,05 | 26,29 | -1,81% | - |
| 28.03.2025 | 27,86 | 27,97 | 26,74 | 26,77 | -3,32% | - |
| 27.03.2025 | 27,52 | 28,13 | 27,52 | 27,69 | 0,53% | - |
| 26.03.2025 | 27,58 | 27,76 | 27,42 | 27,55 | -0,22% | - |
| 25.03.2025 | 27,33 | 27,62 | 27,09 | 27,61 | 0,90% | - |
| 24.03.2025 | 27,62 | 27,62 | 27,25 | 27,36 | -1,03% | 10,00 |
| 21.03.2025 | 28,03 | 28,03 | 27,53 | 27,65 | -1,46% | - |
| 20.03.2025 | 27,92 | 28,14 | 27,92 | 28,06 | 0,39% | - |
| 19.03.2025 | 27,27 | 28,49 | 27,09 | 27,95 | 2,36% | - |
| 18.03.2025 | 27,39 | 27,44 | 27,06 | 27,30 | -0,42% | - |
| 17.03.2025 | 27,65 | 27,72 | 27,05 | 27,42 | -0,87% | - |
| 14.03.2025 | 27,68 | 27,79 | 27,33 | 27,66 | -0,09% | 200,00 |
| 13.03.2025 | 27,73 | 27,87 | 27,36 | 27,68 | -0,20% | - |
| 12.03.2025 | 27,23 | 27,82 | 27,23 | 27,74 | 1,89% | - |
| 11.03.2025 | 27,84 | 27,84 | 27,10 | 27,22 | -2,28% | - |
| 10.03.2025 | 27,61 | 28,12 | 27,61 | 27,86 | 0,91% | - |
| 07.03.2025 | 28,41 | 28,41 | 27,34 | 27,61 | -2,82% | 40,00 |
| 06.03.2025 | 27,99 | 28,85 | 27,99 | 28,41 | 1,48% | - |
| 05.03.2025 | 27,94 | 28,35 | 27,86 | 27,99 | 0,20% | - |
| 04.03.2025 | 27,94 | 28,72 | 27,74 | 27,94 | -0,02% | 4,00 |
| 03.03.2025 | 28,70 | 29,13 | 27,86 | 27,94 | -2,63% | - |
| 28.02.2025 | 28,94 | 29,15 | 27,25 | 28,70 | -0,85% | 300,00 |
| 27.02.2025 | 29,64 | 29,82 | 28,78 | 28,94 | -2,38% | - |
| 26.02.2025 | 29,52 | 29,81 | 29,39 | 29,65 | 0,44% | - |
| 25.02.2025 | 29,09 | 30,22 | 29,09 | 29,52 | 1,23% | - |
| 24.02.2025 | 29,70 | 29,81 | 29,16 | 29,16 | -1,80% | 50,00 |
| 21.02.2025 | 29,36 | 30,12 | 29,31 | 29,69 | 1,12% | 5,00 |
| 20.02.2025 | 29,46 | 29,75 | 29,34 | 29,36 | -0,34% | 3,00 |
| 19.02.2025 | 29,27 | 29,48 | 29,26 | 29,46 | 0,65% | - |
| 18.02.2025 | 29,45 | 29,45 | 28,97 | 29,27 | -0,37% | 10,00 |
| 17.02.2025 | 29,65 | 29,65 | 28,70 | 29,38 | -0,91% | - |
| 14.02.2025 | 30,11 | 30,11 | 29,63 | 29,65 | -1,53% | 9,00 |
| 13.02.2025 | 29,32 | 30,17 | 29,32 | 30,11 | 2,69% | 150,00 |
| 12.02.2025 | 30,53 | 30,53 | 29,26 | 29,32 | -3,96% | 350,00 |
| 11.02.2025 | 30,79 | 30,93 | 30,53 | 30,53 | -0,84% | - |
| 10.02.2025 | 30,02 | 31,27 | 30,02 | 30,79 | 2,58% | - |
| 07.02.2025 | 29,95 | 30,17 | 29,79 | 30,02 | 0,23% | - |
| 06.02.2025 | 29,13 | 29,98 | 29,13 | 29,95 | 2,83% | - |
| 05.02.2025 | 28,61 | 29,39 | 28,61 | 29,12 | 1,80% | - |
| 04.02.2025 | 29,10 | 29,10 | 28,41 | 28,61 | -1,68% | 102,00 |
| 03.02.2025 | 30,11 | 30,11 | 28,65 | 29,10 | -3,85% | 2,00 |
| 31.01.2025 | 30,56 | 30,57 | 30,26 | 30,26 | -0,90% | - |
| 30.01.2025 | 30,26 | 30,58 | 29,88 | 30,54 | 1,03% | 40,00 |
| 29.01.2025 | 31,93 | 31,93 | 30,15 | 30,23 | -5,24% | - |
| 28.01.2025 | 31,43 | 32,04 | 31,09 | 31,90 | 1,25% | - |
| 27.01.2025 | 31,84 | 31,86 | 31,47 | 31,50 | -0,96% | - |
| 24.01.2025 | 31,74 | 31,96 | 31,51 | 31,81 | 0,33% | 125,00 |
| 23.01.2025 | 31,88 | 31,88 | 31,25 | 31,70 | -0,44% | 32,00 |
| 22.01.2025 | 31,90 | 31,97 | 31,82 | 31,84 | -0,06% | - |
| 21.01.2025 | 31,85 | 32,02 | 31,37 | 31,86 | 0,14% | - |
| 20.01.2025 | 32,61 | 32,61 | 31,80 | 31,82 | -2,33% | - |
| 17.01.2025 | 32,41 | 32,88 | 31,66 | 32,58 | 0,60% | - |
| 16.01.2025 | 31,90 | 32,44 | 31,35 | 32,38 | 1,60% | - |
| 15.01.2025 | 31,27 | 31,87 | 31,27 | 31,87 | 2,05% | - |
| 14.01.2025 | 31,59 | 31,59 | 31,04 | 31,23 | -1,05% | - |
| 13.01.2025 | 31,72 | 31,88 | 31,48 | 31,56 | -0,39% | - |
| 10.01.2025 | 31,48 | 32,11 | 31,34 | 31,69 | 0,06% | - |
| 09.01.2025 | 31,87 | 31,94 | 31,46 | 31,67 | -0,55% | - |
| 08.01.2025 | 32,16 | 32,42 | 31,14 | 31,84 | -0,89% | 135,00 |
| 07.01.2025 | 32,03 | 32,90 | 31,88 | 32,13 | 0,42% | - |
| 06.01.2025 | 32,60 | 32,60 | 31,36 | 31,99 | -1,77% | - |
| 03.01.2025 | 32,24 | 32,79 | 32,22 | 32,57 | 1,12% | - |
| 02.01.2025 | 31,97 | 32,62 | 31,90 | 32,21 | 0,78% | 2,00 |
| 30.12.2024 | 32,16 | 32,66 | 31,85 | 31,96 | -0,68% | 52,00 |
| 27.12.2024 | 31,36 | 32,89 | 31,36 | 32,18 | 2,62% | - |
| 23.12.2024 | 31,25 | 31,71 | 31,25 | 31,36 | 0,45% | - |
| 20.12.2024 | 31,58 | 31,58 | 30,66 | 31,22 | -1,14% | 60,00 |
| 19.12.2024 | 32,20 | 32,20 | 31,11 | 31,58 | -1,93% | - |
| 18.12.2024 | 32,03 | 32,65 | 31,83 | 32,20 | 0,52% | - |
| 17.12.2024 | 32,13 | 32,88 | 31,63 | 32,03 | -0,31% | 200,00 |
| 16.12.2024 | 32,71 | 32,71 | 32,13 | 32,13 | -1,77% | - |
| 13.12.2024 | 33,65 | 33,66 | 32,67 | 32,71 | -2,79% | - |
| 12.12.2024 | 34,40 | 34,40 | 33,62 | 33,65 | -2,18% | - |
| 11.12.2024 | 34,68 | 34,68 | 34,04 | 34,40 | -0,79% | 2,00 |
| 10.12.2024 | 34,61 | 34,76 | 34,41 | 34,68 | 0,23% | - |
| 09.12.2024 | 34,51 | 35,08 | 34,50 | 34,60 | 0,25% | 265,00 |
| 06.12.2024 | 35,23 | 35,23 | 34,39 | 34,51 | -2,04% | - |
| 05.12.2024 | 35,49 | 35,56 | 34,77 | 35,23 | -0,72% | - |
| 04.12.2024 | 35,96 | 35,96 | 35,17 | 35,49 | -1,32% | - |
| 03.12.2024 | 34,76 | 36,11 | 34,76 | 35,96 | 1,80% | - |
| 02.12.2024 | 35,30 | 35,67 | 34,90 | 35,33 | 0,08% | - |
| 29.11.2024 | 34,76 | 36,49 | 34,76 | 35,30 | 1,54% | - |
| 28.11.2024 | 34,71 | 35,59 | 34,65 | 34,76 | 0,16% | - |
| 27.11.2024 | 35,33 | 35,33 | 34,53 | 34,71 | -1,76% | - |
| 26.11.2024 | 35,74 | 35,74 | 34,78 | 35,33 | -1,16% | 60,00 |
| 25.11.2024 | 35,11 | 35,77 | 35,11 | 35,74 | 1,79% | - |
| 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% | - |