39,405€
5,97%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2024 | 36,98 | 37,31 | 36,98 | 37,05 | 0,19% | - |
| 03.07.2024 | 36,35 | 37,23 | 36,35 | 36,98 | 1,75% | 112,00 |
| 02.07.2024 | 35,87 | 36,45 | 35,87 | 36,35 | 1,32% | - |
| 01.07.2024 | 35,90 | 36,34 | 35,84 | 35,87 | -1,16% | - |
| 28.06.2024 | 36,14 | 36,58 | 36,05 | 36,29 | 0,43% | - |
| 27.06.2024 | 36,06 | 36,36 | 36,03 | 36,14 | 0,22% | - |
| 26.06.2024 | 35,89 | 36,55 | 35,89 | 36,06 | 0,47% | - |
| 25.06.2024 | 35,05 | 35,99 | 35,05 | 35,89 | 2,38% | - |
| 24.06.2024 | 35,54 | 35,54 | 35,05 | 35,05 | -1,38% | - |
| 21.06.2024 | 36,13 | 36,13 | 35,34 | 35,54 | -1,63% | 30,00 |
| 20.06.2024 | 35,79 | 36,55 | 35,79 | 36,13 | 0,96% | - |
| 19.06.2024 | 36,03 | 36,04 | 35,75 | 35,79 | -0,67% | - |
| 18.06.2024 | 35,25 | 36,12 | 35,25 | 36,03 | 2,21% | 35,00 |
| 17.06.2024 | 36,35 | 36,35 | 35,01 | 35,25 | -3,12% | 351,00 |
| 14.06.2024 | 36,69 | 36,69 | 36,10 | 36,38 | -0,83% | - |
| 13.06.2024 | 36,74 | 36,90 | 36,45 | 36,69 | -0,14% | 2,00 |
| 12.06.2024 | 36,52 | 37,04 | 36,39 | 36,74 | 0,60% | 4,00 |
| 11.06.2024 | 36,80 | 36,80 | 36,34 | 36,52 | -0,77% | - |
| 10.06.2024 | 36,06 | 36,94 | 36,06 | 36,80 | 2,07% | - |
| 07.06.2024 | 35,92 | 36,21 | 35,84 | 36,06 | 0,92% | 1,00 |
| 06.06.2024 | 35,22 | 35,83 | 35,22 | 35,73 | 1,43% | - |
| 05.06.2024 | 35,21 | 35,30 | 34,80 | 35,22 | 0,04% | - |
| 04.06.2024 | 34,92 | 35,28 | 34,79 | 35,21 | 0,82% | - |
| 03.06.2024 | 34,39 | 35,06 | 34,39 | 34,92 | 1,56% | - |
| 31.05.2024 | 34,38 | 34,55 | 34,19 | 34,39 | 1,79% | - |
| 30.05.2024 | 34,43 | 34,43 | 33,67 | 33,78 | -1,89% | - |
| 29.05.2024 | 35,11 | 35,11 | 34,33 | 34,43 | -1,94% | - |
| 28.05.2024 | 34,80 | 35,25 | 34,80 | 35,11 | 0,89% | 100,00 |
| 27.05.2024 | 34,83 | 35,19 | 34,77 | 34,80 | -0,09% | - |
| 24.05.2024 | 34,78 | 34,92 | 34,75 | 34,83 | 0,16% | - |
| 23.05.2024 | 34,41 | 35,19 | 34,41 | 34,78 | 1,06% | - |
| 22.05.2024 | 35,17 | 35,17 | 34,34 | 34,41 | -2,15% | - |
| 21.05.2024 | 36,10 | 36,10 | 35,16 | 35,17 | -2,58% | 83,00 |
| 20.05.2024 | 35,30 | 36,20 | 35,30 | 36,10 | 2,27% | 2,00 |
| 17.05.2024 | 34,90 | 35,58 | 34,32 | 35,30 | 1,15% | - |
| 16.05.2024 | 35,00 | 35,43 | 34,86 | 34,90 | -0,30% | - |
| 15.05.2024 | 34,39 | 35,01 | 34,39 | 35,00 | 1,79% | - |
| 14.05.2024 | 34,34 | 34,42 | 34,21 | 34,39 | 0,15% | 224,00 |
| 13.05.2024 | 34,46 | 34,61 | 33,87 | 34,34 | -0,36% | 35,00 |
| 10.05.2024 | 34,64 | 34,68 | 34,35 | 34,46 | -0,52% | - |
| 09.05.2024 | 34,66 | 34,70 | 34,41 | 34,64 | 0,22% | 33,00 |
| 08.05.2024 | 34,54 | 34,77 | 34,06 | 34,57 | -2,51% | 80,00 |
| 07.05.2024 | 36,77 | 36,77 | 35,33 | 35,46 | -3,58% | - |
| 06.05.2024 | 36,42 | 36,97 | 36,38 | 36,77 | -0,04% | 100,00 |
| 03.05.2024 | 36,30 | 36,85 | 36,00 | 36,79 | 1,35% | - |
| 02.05.2024 | 36,53 | 36,53 | 35,88 | 36,30 | -0,63% | - |
| 30.04.2024 | 35,35 | 37,14 | 35,35 | 36,53 | 3,43% | - |
| 29.04.2024 | 35,17 | 35,85 | 35,17 | 35,32 | 0,43% | - |
| 26.04.2024 | 36,00 | 36,00 | 35,06 | 35,17 | -2,32% | - |
| 25.04.2024 | 38,85 | 38,85 | 35,36 | 36,00 | -7,32% | 230,00 |
| 24.04.2024 | 37,70 | 39,30 | 37,70 | 38,85 | 3,05% | - |
| 23.04.2024 | 37,64 | 37,85 | 37,26 | 37,70 | 1,30% | - |
| 22.04.2024 | 36,89 | 37,42 | 36,76 | 37,21 | -0,37% | - |
| 19.04.2024 | 38,58 | 38,58 | 37,00 | 37,35 | -3,18% | 50,00 |
| 18.04.2024 | 38,57 | 38,93 | 38,00 | 38,58 | 0,03% | - |
| 17.04.2024 | 39,17 | 39,17 | 38,49 | 38,57 | 0,69% | - |
| 16.04.2024 | 38,70 | 38,80 | 38,30 | 38,30 | -3,39% | - |
| 15.04.2024 | 39,75 | 40,11 | 39,61 | 39,65 | -0,25% | - |
| 12.04.2024 | 39,98 | 40,17 | 39,65 | 39,75 | -0,58% | - |
| 11.04.2024 | 39,42 | 40,16 | 39,42 | 39,98 | 1,41% | 2,00 |
| 10.04.2024 | 39,08 | 39,73 | 39,08 | 39,42 | 0,88% | - |
| 09.04.2024 | 37,89 | 39,37 | 37,89 | 39,08 | 3,13% | 50,00 |
| 08.04.2024 | 37,65 | 38,56 | 36,95 | 37,89 | 0,65% | - |
| 05.04.2024 | 38,54 | 38,54 | 37,65 | 37,65 | -2,32% | - |
| 04.04.2024 | 38,60 | 39,01 | 38,54 | 38,54 | -0,16% | - |
| 03.04.2024 | 38,56 | 38,69 | 38,45 | 38,60 | -0,63% | - |
| 02.04.2024 | 40,66 | 40,66 | 38,75 | 38,85 | -4,56% | 31,00 |
| 28.03.2024 | 41,50 | 41,50 | 40,30 | 40,70 | -1,93% | - |
| 27.03.2024 | 41,90 | 41,90 | 41,40 | 41,50 | -0,95% | 38,00 |
| 26.03.2024 | 41,10 | 42,20 | 41,10 | 41,90 | 1,95% | 25,00 |
| 25.03.2024 | 41,90 | 41,90 | 40,70 | 41,10 | -1,91% | - |
| 22.03.2024 | 41,90 | 42,80 | 41,90 | 41,90 | 0,00% | 32,00 |
| 21.03.2024 | 40,70 | 42,20 | 40,70 | 41,90 | 2,95% | 261,00 |
| 20.03.2024 | 40,60 | 41,10 | 40,50 | 40,70 | 0,25% | 78,00 |
| 19.03.2024 | 40,70 | 41,20 | 40,60 | 40,60 | -0,25% | - |
| 18.03.2024 | 40,90 | 41,20 | 40,70 | 40,70 | 1,50% | 30,00 |
| 15.03.2024 | 40,00 | 40,50 | 40,00 | 40,10 | 0,25% | - |
| 14.03.2024 | 40,10 | 40,20 | 39,80 | 40,00 | -0,25% | - |
| 13.03.2024 | 40,20 | 40,60 | 40,10 | 40,10 | -0,25% | - |
| 12.03.2024 | 39,60 | 40,40 | 39,60 | 40,20 | 1,52% | - |
| 11.03.2024 | 40,40 | 40,40 | 39,20 | 39,60 | -1,98% | 22,00 |
| 08.03.2024 | 40,50 | 41,10 | 40,00 | 40,40 | 1,00% | - |
| 07.03.2024 | 40,60 | 40,60 | 39,80 | 40,00 | -1,48% | - |
| 06.03.2024 | 40,40 | 40,90 | 40,40 | 40,60 | 0,50% | 5,00 |