38,220€
-0,14%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 38,31 | 38,39 | 37,94 | 38,10 | -0,44% | - |
| 22.05.2026 | 38,14 | 38,39 | 37,86 | 38,27 | 2,77% | 2,00 |
| 21.05.2026 | 37,59 | 37,68 | 36,87 | 37,24 | -0,93% | - |
| 20.05.2026 | 36,96 | 37,81 | 36,85 | 37,59 | -0,60% | - |
| 19.05.2026 | 38,20 | 38,42 | 37,71 | 37,82 | -1,07% | - |
| 18.05.2026 | 38,91 | 38,91 | 37,65 | 38,23 | -2,31% | 175,00 |
| 15.05.2026 | 40,74 | 40,74 | 38,14 | 39,13 | -3,11% | 501,00 |
| 14.05.2026 | 40,15 | 40,71 | 40,15 | 40,39 | 1,05% | 749,00 |
| 13.05.2026 | 40,26 | 40,27 | 39,80 | 39,97 | -0,09% | 15,00 |
| 12.05.2026 | 40,57 | 40,90 | 39,99 | 40,00 | -2,98% | 80,00 |
| 11.05.2026 | 40,94 | 41,27 | 40,71 | 41,23 | 0,81% | 11,00 |
| 08.05.2026 | 40,55 | 41,03 | 39,45 | 40,90 | -2,96% | 700,00 |
| 07.05.2026 | 42,38 | 42,42 | 41,96 | 42,15 | 6,10% | - |
| 06.05.2026 | 39,27 | 40,06 | 39,27 | 39,73 | 1,51% | - |
| 05.05.2026 | 39,11 | 39,14 | 39,11 | 39,13 | -0,01% | - |
| 04.05.2026 | 38,58 | 39,16 | 38,58 | 39,14 | -0,57% | - |
| 30.04.2026 | 36,89 | 39,49 | 36,89 | 39,36 | 8,37% | 404,00 |
| 29.04.2026 | 35,94 | 36,33 | 35,87 | 36,32 | 1,23% | - |
| 28.04.2026 | 37,70 | 38,08 | 35,24 | 35,88 | -3,39% | 2,00 |
| 27.04.2026 | 37,42 | 37,43 | 36,87 | 37,14 | 1,80% | 218,00 |
| 24.04.2026 | 36,38 | 36,60 | 36,06 | 36,48 | 2,58% | 20,00 |
| 23.04.2026 | 35,58 | 35,95 | 35,30 | 35,56 | -0,10% | 450,00 |
| 22.04.2026 | 35,61 | 35,84 | 35,25 | 35,60 | -0,35% | 8,00 |
| 21.04.2026 | 36,38 | 36,68 | 35,62 | 35,72 | -1,65% | 1,00 |
| 20.04.2026 | 37,53 | 37,53 | 36,05 | 36,32 | -4,36% | 7,00 |
| 17.04.2026 | 36,92 | 38,02 | 36,79 | 37,98 | 2,23% | 218,00 |
| 16.04.2026 | 36,76 | 37,17 | 36,52 | 37,15 | 1,73% | 1.209,00 |
| 15.04.2026 | 36,09 | 36,60 | 36,09 | 36,52 | 2,23% | 164,00 |
| 14.04.2026 | 35,71 | 35,99 | 35,41 | 35,72 | -0,91% | 225,00 |
| 13.04.2026 | 35,11 | 36,14 | 35,11 | 36,05 | 2,35% | - |
| 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% | - |