46,200€
-2,53%
Echtzeit-Aktienkurs Shinhan Financial Group Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 46,60 | 47,30 | 46,10 | 46,90 | -1,05% | - |
| 06.11.2025 | 46,70 | 48,10 | 46,70 | 47,40 | 3,95% | - |
| 05.11.2025 | 45,40 | 46,20 | 44,90 | 45,60 | 7,55% | - |
| 04.11.2025 | 45,20 | 46,60 | 42,40 | 42,40 | -5,78% | - |
| 03.11.2025 | 44,30 | 45,70 | 44,30 | 45,00 | -9,18% | - |
| 31.10.2025 | 43,20 | 55,85 | 43,00 | 49,55 | 14,70% | - |
| 30.10.2025 | 44,30 | 49,05 | 43,20 | 43,20 | -5,47% | - |
| 29.10.2025 | 45,30 | 45,80 | 45,10 | 45,70 | 2,47% | - |
| 28.10.2025 | 43,80 | 46,30 | 43,80 | 44,60 | 0,00% | - |
| 27.10.2025 | 43,70 | 49,45 | 43,70 | 44,60 | 0,68% | - |
| 24.10.2025 | 43,60 | 44,60 | 43,50 | 44,30 | -0,67% | - |
| 22.10.2025 | 43,80 | 45,10 | 43,80 | 44,60 | -0,45% | - |
| 21.10.2025 | 44,80 | 45,20 | 44,30 | 44,80 | 4,67% | - |
| 20.10.2025 | 44,00 | 45,90 | 42,80 | 42,80 | 4,39% | - |
| 17.10.2025 | 42,40 | 45,10 | 41,00 | 41,00 | -5,96% | - |
| 16.10.2025 | 42,50 | 44,20 | 42,50 | 43,60 | 1,40% | - |
| 15.10.2025 | 41,60 | 43,70 | 41,50 | 43,00 | 1,65% | - |
| 14.10.2025 | 41,50 | 42,60 | 40,80 | 42,30 | -1,40% | - |
| 13.10.2025 | 42,90 | 44,00 | 42,60 | 42,90 | -2,05% | - |
| 10.10.2025 | 43,60 | 44,40 | 42,50 | 43,80 | -1,13% | - |
| 09.10.2025 | 43,20 | 44,40 | 43,10 | 44,30 | 0,23% | - |
| 08.10.2025 | 42,30 | 44,20 | 42,30 | 44,20 | 3,27% | - |
| 07.10.2025 | 42,40 | 43,40 | 42,40 | 42,80 | -0,70% | - |
| 06.10.2025 | 42,30 | 43,50 | 42,30 | 43,10 | 0,23% | - |
| 03.10.2025 | 41,80 | 43,20 | 41,80 | 43,00 | 0,94% | - |
| 02.10.2025 | 42,30 | 43,70 | 42,20 | 42,60 | -0,47% | - |
| 01.10.2025 | 42,00 | 43,10 | 42,00 | 42,80 | 0,47% | - |
| 30.09.2025 | 42,10 | 43,20 | 42,10 | 42,60 | 5,45% | - |
| 29.09.2025 | 41,80 | 43,30 | 40,40 | 40,40 | 2,54% | - |
| 26.09.2025 | 41,00 | 42,00 | 39,40 | 39,40 | -0,51% | - |
| 25.09.2025 | 41,00 | 42,20 | 39,60 | 39,60 | -4,12% | - |
| 24.09.2025 | 41,90 | 42,80 | 41,30 | 41,30 | -1,20% | - |
| 23.09.2025 | 41,10 | 42,60 | 41,10 | 41,80 | -0,48% | - |
| 22.09.2025 | 41,00 | 42,50 | 41,00 | 42,00 | 0,96% | - |
| 19.09.2025 | 40,90 | 42,40 | 40,80 | 41,60 | -0,48% | - |
| 18.09.2025 | 41,20 | 42,40 | 41,00 | 41,80 | -1,65% | - |
| 17.09.2025 | 42,40 | 42,70 | 41,90 | 42,50 | 1,19% | - |
| 16.09.2025 | 42,50 | 43,40 | 42,00 | 42,00 | -0,94% | - |
| 15.09.2025 | 41,30 | 43,50 | 41,20 | 42,40 | 2,91% | - |
| 11.09.2025 | 41,20 | 42,10 | 41,20 | 41,20 | 2,49% | - |
| 09.09.2025 | 39,40 | 40,60 | 39,40 | 40,20 | 2,03% | - |
| 08.09.2025 | 39,40 | 39,50 | 38,70 | 39,40 | -1,25% | - |
| 05.09.2025 | 39,60 | 40,20 | 39,40 | 39,90 | -0,99% | - |
| 04.09.2025 | 39,20 | 40,30 | 39,20 | 40,30 | -1,47% | - |
| 03.09.2025 | 39,30 | 41,00 | 39,20 | 40,90 | 1,49% | - |
| 02.09.2025 | 39,90 | 40,70 | 39,70 | 40,30 | 1,26% | - |
| 01.09.2025 | 39,90 | 39,90 | 39,70 | 39,80 | -1,24% | - |
| 29.08.2025 | 40,50 | 41,20 | 40,10 | 40,30 | -1,95% | - |
| 28.08.2025 | 39,80 | 41,10 | 39,80 | 41,10 | 0,98% | - |
| 27.08.2025 | 39,40 | 40,80 | 39,20 | 40,70 | 0,49% | - |
| 26.08.2025 | 40,30 | 41,00 | 40,00 | 40,50 | -1,46% | - |
| 25.08.2025 | 41,30 | 42,20 | 41,10 | 41,10 | -1,67% | - |
| 22.08.2025 | 40,80 | 41,90 | 40,80 | 41,80 | 0,72% | - |
| 21.08.2025 | 40,40 | 41,60 | 40,40 | 41,50 | 0,48% | - |
| 20.08.2025 | 40,90 | 41,80 | 40,80 | 41,30 | -0,48% | - |
| 19.08.2025 | 40,80 | 42,00 | 40,80 | 41,50 | -0,48% | - |
| 18.08.2025 | 40,00 | 42,00 | 40,00 | 41,70 | -2,34% | - |
| 15.08.2025 | 41,80 | 43,10 | 41,80 | 42,70 | -0,47% | - |
| 14.08.2025 | 41,90 | 43,00 | 41,90 | 42,90 | -0,46% | - |
| 13.08.2025 | 43,10 | 43,70 | 42,20 | 43,10 | -1,15% | - |
| 12.08.2025 | 42,30 | 43,70 | 42,30 | 43,60 | 1,63% | - |
| 11.08.2025 | 42,10 | 43,10 | 42,00 | 42,90 | -0,46% | - |
| 08.08.2025 | 40,80 | 43,10 | 40,80 | 43,10 | 0,70% | - |
| 07.08.2025 | 42,10 | 42,90 | 42,00 | 42,80 | 0,23% | - |
| 06.08.2025 | 41,50 | 42,70 | 41,50 | 42,70 | 0,95% | - |
| 05.08.2025 | 41,10 | 42,50 | 41,00 | 42,30 | 1,68% | - |
| 04.08.2025 | 40,80 | 41,60 | 40,60 | 41,60 | 1,71% | - |
| 01.08.2025 | 40,00 | 41,70 | 39,60 | 40,90 | -4,22% | - |
| 31.07.2025 | 41,90 | 43,00 | 41,90 | 42,70 | 6,22% | - |
| 30.07.2025 | 41,40 | 43,20 | 40,20 | 40,20 | -5,41% | - |
| 29.07.2025 | 41,60 | 42,80 | 41,50 | 42,50 | 2,16% | - |
| 28.07.2025 | 40,00 | 42,20 | 40,00 | 41,60 | -3,93% | - |
| 25.07.2025 | 44,10 | 44,50 | 42,70 | 43,30 | 1,17% | - |
| 24.07.2025 | 41,70 | 43,30 | 41,60 | 42,80 | 1,18% | - |
| 23.07.2025 | 41,40 | 42,40 | 41,20 | 42,30 | 1,44% | - |
| 22.07.2025 | 41,70 | 42,80 | 41,50 | 41,70 | -1,88% | - |
| 21.07.2025 | 41,70 | 42,70 | 41,60 | 42,50 | 0,24% | - |
| 18.07.2025 | 42,20 | 43,40 | 42,00 | 42,40 | -1,62% | - |
| 17.07.2025 | 42,00 | 43,30 | 41,80 | 43,10 | 0,94% | - |
| 16.07.2025 | 42,60 | 43,30 | 42,00 | 42,70 | -1,39% | - |
| 15.07.2025 | 43,30 | 44,40 | 43,30 | 43,30 | -1,37% | - |
| 14.07.2025 | 42,70 | 44,60 | 42,20 | 43,90 | 3,29% | - |
| 11.07.2025 | 42,80 | 43,20 | 42,30 | 42,50 | -1,16% | - |
| 10.07.2025 | 41,60 | 43,40 | 41,60 | 43,00 | 2,14% | - |
| 09.07.2025 | 41,80 | 43,30 | 41,80 | 42,10 | -2,09% | - |
| 08.07.2025 | 42,70 | 44,00 | 42,70 | 43,00 | 8,86% | - |
| 07.07.2025 | 39,70 | 41,10 | 39,50 | 39,50 | 2,60% | - |
| 04.07.2025 | 38,50 | 38,70 | 38,40 | 38,50 | 0,52% | - |
| 03.07.2025 | 39,00 | 49,65 | 36,60 | 38,30 | -0,52% | - |
| 02.07.2025 | 38,00 | 39,00 | 37,80 | 38,50 | -0,52% | - |
| 01.07.2025 | 37,60 | 38,90 | 37,40 | 38,70 | 1,04% | - |
| 30.06.2025 | 36,90 | 39,00 | 36,80 | 38,30 | 1,06% | - |
| 27.06.2025 | 36,80 | 38,00 | 36,70 | 37,90 | 0,53% | - |
| 26.06.2025 | 37,10 | 38,00 | 37,00 | 37,70 | -1,05% | - |
| 25.06.2025 | 36,20 | 38,40 | 36,20 | 38,10 | -0,52% | - |
| 24.06.2025 | 37,00 | 38,70 | 37,00 | 38,30 | 2,68% | - |
| 23.06.2025 | 37,10 | 38,00 | 37,10 | 37,30 | -0,53% | - |
| 20.06.2025 | 36,30 | 38,10 | 36,30 | 37,50 | 4,17% | - |
| 19.06.2025 | 35,20 | 36,30 | 35,20 | 36,00 | -4,00% | - |
| 18.06.2025 | 35,60 | 37,70 | 35,60 | 37,50 | -1,06% | - |