148,275€
2,29%
Echtzeit-Aktienkurs SHIN-ETSU CHEM.
Bid:
Ask:
Aktienkurse zur SHIN-ETSU CHEM. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 146,35 | 150,15 | 145,90 | 149,20 | 3,32% | 218,00 |
| 23.03.2023 | 144,30 | 144,95 | 144,30 | 144,40 | -0,38% | 72,00 |
| 22.03.2023 | 142,75 | 144,95 | 142,75 | 144,95 | 2,80% | 13,00 |
| 21.03.2023 | 141,75 | 142,95 | 139,20 | 141,00 | -0,88% | 200,00 |
| 20.03.2023 | 143,65 | 143,65 | 140,90 | 142,25 | -0,18% | 71,00 |
| 17.03.2023 | 143,50 | 143,50 | 142,50 | 142,50 | -0,49% | 58,00 |
| 16.03.2023 | 141,85 | 144,80 | 141,85 | 143,20 | -0,56% | 307,00 |
| 15.03.2023 | 140,50 | 144,00 | 140,50 | 144,00 | 1,87% | 29,00 |
| 14.03.2023 | 139,40 | 141,35 | 139,40 | 141,35 | 0,75% | 76,00 |
| 13.03.2023 | 140,45 | 141,90 | 139,00 | 140,30 | -0,85% | 381,00 |
| 10.03.2023 | 140,75 | 143,80 | 140,75 | 141,50 | 0,50% | 111,00 |
| 09.03.2023 | 141,45 | 141,45 | 140,80 | 140,80 | 1,40% | 44,00 |
| 08.03.2023 | 138,85 | 138,85 | 138,85 | 138,85 | 1,65% | 7,00 |
| 07.03.2023 | 142,20 | 142,25 | 136,60 | 136,60 | -2,74% | 54,00 |
| 06.03.2023 | 137,00 | 141,00 | 137,00 | 140,45 | 1,19% | 48,00 |
| 03.03.2023 | 137,65 | 138,80 | 137,65 | 138,80 | 3,58% | 19,00 |
| 02.03.2023 | 131,00 | 134,00 | 131,00 | 134,00 | 0,53% | 22,00 |
| 01.03.2023 | 133,70 | 133,70 | 133,30 | 133,30 | -0,45% | 43,00 |
| 28.02.2023 | 133,90 | 133,90 | 133,90 | 133,90 | -0,07% | 3,00 |
| 27.02.2023 | 135,25 | 136,00 | 134,00 | 134,00 | -0,26% | 110,00 |
| 24.02.2023 | 131,35 | 134,35 | 131,35 | 134,35 | 1,43% | 11,00 |
| 23.02.2023 | 132,45 | 132,50 | 132,00 | 132,45 | 1,22% | 82,00 |
| 22.02.2023 | 132,80 | 134,30 | 130,85 | 130,85 | 0,11% | 60,00 |
| 21.02.2023 | 134,75 | 134,75 | 130,70 | 130,70 | -6,17% | 70,00 |
| 20.02.2023 | 136,80 | 139,30 | 136,80 | 139,30 | 1,72% | 110,00 |
| 17.02.2023 | 136,70 | 136,95 | 136,65 | 136,95 | 0,44% | 61,00 |
| 16.02.2023 | 135,30 | 136,35 | 134,35 | 136,35 | 2,02% | 72,00 |
| 15.02.2023 | 136,55 | 137,50 | 133,65 | 133,65 | -2,76% | 48,00 |
| 14.02.2023 | 138,75 | 138,75 | 137,45 | 137,45 | 0,70% | 31,00 |
| 13.02.2023 | 136,50 | 136,50 | 136,50 | 136,50 | -3,60% | 10,00 |
| 10.02.2023 | 142,00 | 142,00 | 137,55 | 141,60 | 3,85% | 87,00 |
| 09.02.2023 | 136,35 | 136,35 | 136,35 | 136,35 | 0,11% | 2,00 |
| 08.02.2023 | 138,40 | 139,75 | 136,05 | 136,20 | -1,87% | 82,00 |
| 07.02.2023 | 137,45 | 138,80 | 137,35 | 138,80 | 6,61% | 83,00 |
| 06.02.2023 | 136,50 | 136,50 | 130,20 | 130,20 | -3,91% | 136,00 |
| 03.02.2023 | 136,95 | 136,95 | 133,50 | 135,50 | -3,32% | 2.118,00 |
| 02.02.2023 | 137,20 | 140,15 | 134,35 | 140,15 | 2,71% | 54,00 |
| 01.02.2023 | 138,15 | 138,15 | 136,45 | 136,45 | 1,98% | 183,00 |
| 31.01.2023 | 137,50 | 137,50 | 133,20 | 133,80 | -3,98% | 65,00 |
| 30.01.2023 | 133,40 | 139,35 | 132,40 | 139,35 | 7,19% | 180,00 |
| 27.01.2023 | 130,00 | 130,00 | 130,00 | 130,00 | 0,74% | 39,00 |
| 26.01.2023 | 125,90 | 132,00 | 125,90 | 129,05 | 6,08% | 494,00 |
| 25.01.2023 | 121,65 | 121,65 | 121,65 | 121,65 | -2,33% | 17,00 |
| 24.01.2023 | 124,55 | 124,55 | 124,55 | 124,55 | 1,01% | 8,00 |
| 23.01.2023 | 122,90 | 123,45 | 122,90 | 123,30 | 0,74% | 35,00 |
| 19.01.2023 | 119,65 | 122,40 | 119,65 | 122,40 | 2,86% | 6,00 |
| 18.01.2023 | 122,25 | 125,70 | 119,00 | 119,00 | -1,73% | 280,00 |
| 17.01.2023 | 121,10 | 121,10 | 121,10 | 121,10 | -0,16% | 5,00 |
| 16.01.2023 | 119,65 | 122,00 | 119,15 | 121,30 | 0,25% | 147,00 |
| 13.01.2023 | 121,00 | 121,00 | 121,00 | 121,00 | 2,76% | 5,00 |
| 12.01.2023 | 119,40 | 119,40 | 116,25 | 117,75 | -2,12% | 17,00 |
| 11.01.2023 | 118,45 | 120,30 | 115,00 | 120,30 | 0,25% | 70,00 |
| 10.01.2023 | 117,50 | 120,00 | 117,50 | 120,00 | 3,81% | 17,00 |
| 09.01.2023 | 117,85 | 118,00 | 115,60 | 115,60 | -1,45% | 52,00 |
| 06.01.2023 | 115,60 | 117,45 | 115,35 | 117,30 | 3,35% | 45,00 |
| 05.01.2023 | 115,45 | 116,50 | 111,65 | 113,50 | -3,53% | 587,00 |
| 04.01.2023 | 116,30 | 117,65 | 116,10 | 117,65 | -0,93% | 61,00 |
| 03.01.2023 | 119,80 | 121,15 | 118,65 | 118,75 | 0,30% | 61,00 |
| 02.01.2023 | 116,65 | 118,40 | 115,85 | 118,40 | 2,16% | 105,00 |
| 29.12.2022 | 113,95 | 115,90 | 110,70 | 115,90 | 0,13% | 178,00 |
| 28.12.2022 | 114,15 | 115,75 | 114,00 | 115,75 | -2,73% | 434,00 |
| 27.12.2022 | 118,70 | 119,00 | 118,70 | 119,00 | -2,18% | 66,00 |
| 23.12.2022 | 120,10 | 121,65 | 120,10 | 121,65 | 2,40% | 53,00 |
| 22.12.2022 | 118,45 | 118,80 | 118,45 | 118,80 | -3,41% | 58,00 |
| 21.12.2022 | 118,85 | 123,00 | 118,85 | 123,00 | 1,91% | 23,00 |
| 20.12.2022 | 120,70 | 120,70 | 120,70 | 120,70 | 0,42% | 41,00 |
| 19.12.2022 | 121,10 | 121,10 | 117,80 | 120,20 | 2,34% | 212,00 |
| 16.12.2022 | 117,45 | 117,45 | 117,45 | 117,45 | -3,73% | 4,00 |
| 15.12.2022 | 122,00 | 122,00 | 122,00 | 122,00 | 0,99% | 7,00 |
| 14.12.2022 | 120,80 | 120,80 | 120,80 | 120,80 | -2,11% | 10,00 |
| 13.12.2022 | 120,80 | 123,70 | 120,80 | 123,40 | 2,45% | 86,00 |
| 12.12.2022 | 120,45 | 120,45 | 120,45 | 120,45 | -0,95% | 20,00 |
| 09.12.2022 | 117,65 | 121,60 | 117,65 | 121,60 | 4,74% | 51,00 |
| 08.12.2022 | 116,10 | 116,10 | 116,10 | 116,10 | -3,25% | 2,00 |
| 07.12.2022 | 120,15 | 121,15 | 120,00 | 120,00 | 1,95% | 141,00 |
| 06.12.2022 | 122,35 | 122,35 | 117,70 | 117,70 | -3,64% | 65,00 |
| 05.12.2022 | 124,40 | 124,40 | 122,15 | 122,15 | -1,93% | 71,00 |
| 02.12.2022 | 124,55 | 124,55 | 124,55 | 124,55 | -0,36% | 20,00 |
| 01.12.2022 | 127,25 | 127,25 | 123,30 | 125,00 | 0,56% | 658,00 |
| 30.11.2022 | 124,30 | 124,30 | 124,30 | 124,30 | 1,47% | 30,00 |
| 29.11.2022 | 123,85 | 123,85 | 120,60 | 122,50 | -2,43% | 366,00 |
| 28.11.2022 | 126,10 | 126,20 | 125,50 | 125,55 | 1,70% | 139,00 |
| 25.11.2022 | 124,95 | 124,95 | 123,45 | 123,45 | -0,04% | 17,00 |
| 24.11.2022 | 121,00 | 123,50 | 121,00 | 123,50 | -1,12% | 12,00 |
| 23.11.2022 | 122,45 | 124,90 | 119,90 | 124,90 | 2,55% | 147,00 |
| 22.11.2022 | 121,80 | 121,80 | 121,80 | 121,80 | 1,00% | 10,00 |
| 21.11.2022 | 118,75 | 122,00 | 118,75 | 120,60 | 0,00% | 74,00 |
| 18.11.2022 | 120,10 | 120,60 | 120,10 | 120,60 | -0,04% | 7,00 |
| 17.11.2022 | 121,00 | 121,00 | 117,85 | 120,65 | -2,35% | 219,00 |
| 16.11.2022 | 121,05 | 123,55 | 121,05 | 123,55 | 1,77% | 24,00 |
| 15.11.2022 | 121,05 | 121,40 | 117,75 | 121,40 | -1,10% | 84,00 |
| 14.11.2022 | 118,80 | 122,75 | 118,80 | 122,75 | 2,59% | 60,00 |
| 11.11.2022 | 116,35 | 120,35 | 116,35 | 119,65 | 4,00% | 75,00 |
| 10.11.2022 | 110,60 | 115,05 | 107,50 | 115,05 | 2,86% | 47,00 |
| 08.11.2022 | 110,45 | 111,85 | 110,45 | 111,85 | 3,09% | 72,00 |
| 07.11.2022 | 109,05 | 109,40 | 107,65 | 108,50 | -1,85% | 174,00 |
| 04.11.2022 | 108,30 | 110,55 | 108,25 | 110,55 | 2,55% | 56,00 |
| 03.11.2022 | 105,05 | 107,80 | 105,05 | 107,80 | 0,75% | 26,00 |
| 02.11.2022 | 107,00 | 107,00 | 107,00 | 107,00 | -0,47% | 25,00 |
| 01.11.2022 | 107,95 | 107,95 | 105,25 | 107,50 | 0,51% | 20,00 |