37,693€
-1,18%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 37,82 | 37,85 | 37,46 | 37,85 | -0,78% | - |
| 02.07.2026 | 38,17 | 38,51 | 37,84 | 38,14 | -2,03% | 171,00 |
| 01.07.2026 | 38,03 | 39,59 | 38,03 | 38,93 | 1,96% | 147,00 |
| 30.06.2026 | 37,91 | 38,24 | 37,65 | 38,18 | 1,19% | 74,00 |
| 29.06.2026 | 37,42 | 37,96 | 37,08 | 37,73 | 1,86% | 70,00 |
| 26.06.2026 | 39,03 | 39,03 | 36,87 | 37,04 | -2,82% | 80,00 |
| 25.06.2026 | 38,74 | 39,22 | 37,81 | 38,12 | -1,85% | 100,00 |
| 24.06.2026 | 39,52 | 39,52 | 38,36 | 38,84 | -1,52% | 480,00 |
| 23.06.2026 | 40,19 | 40,19 | 38,86 | 39,44 | -2,06% | 128,00 |
| 22.06.2026 | 39,96 | 40,28 | 39,38 | 40,27 | 0,26% | 587,00 |
| 19.06.2026 | 40,90 | 40,90 | 39,49 | 40,16 | -1,66% | 789,00 |
| 18.06.2026 | 40,78 | 41,26 | 40,24 | 40,84 | -0,49% | 2,00 |
| 17.06.2026 | 40,62 | 41,04 | 40,28 | 41,04 | 2,51% | 1.819,00 |
| 16.06.2026 | 40,40 | 40,49 | 40,02 | 40,03 | -1,39% | 600,00 |
| 15.06.2026 | 38,76 | 41,08 | 38,76 | 40,60 | 3,92% | 403,00 |
| 12.06.2026 | 38,73 | 39,46 | 38,37 | 39,07 | 4,08% | 80,00 |
| 11.06.2026 | 35,71 | 37,58 | 35,71 | 37,54 | 5,49% | - |
| 10.06.2026 | 36,43 | 36,43 | 35,33 | 35,58 | -2,27% | - |
| 09.06.2026 | 37,92 | 37,92 | 35,61 | 36,41 | -4,02% | - |
| 08.06.2026 | 37,19 | 37,98 | 37,12 | 37,93 | -2,57% | - |
| 05.06.2026 | 41,14 | 41,14 | 38,85 | 38,93 | -4,54% | - |
| 04.06.2026 | 41,83 | 41,83 | 40,42 | 40,79 | -2,41% | 45,00 |
| 03.06.2026 | 40,44 | 42,17 | 40,44 | 41,79 | 3,40% | - |
| 02.06.2026 | 42,02 | 42,02 | 39,72 | 40,42 | -3,77% | 80,00 |
| 01.06.2026 | 41,93 | 42,10 | 41,52 | 42,00 | 0,93% | 10,00 |
| 29.05.2026 | 41,90 | 42,19 | 41,45 | 41,61 | 3,61% | - |
| 28.05.2026 | 39,87 | 40,18 | 39,27 | 40,16 | 0,89% | 30,00 |
| 27.05.2026 | 39,76 | 40,39 | 39,75 | 39,81 | 3,77% | - |
| 26.05.2026 | 38,17 | 38,42 | 37,88 | 38,36 | 0,05% | 10,00 |
| 25.05.2026 | 38,31 | 38,46 | 37,80 | 38,34 | 0,18% | 12,00 |
| 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% | - |