36,000€
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 36,70 | 36,90 | 36,10 | 36,30 | 0,55% | - |
| 04.11.2024 | 36,00 | 36,50 | 35,70 | 36,10 | 22,37% | - |
| 01.11.2024 | 34,60 | 36,60 | 29,50 | 29,50 | -21,75% | - |
| 31.10.2024 | 36,10 | 43,60 | 29,40 | 37,70 | -3,21% | - |
| 30.10.2024 | 36,80 | 45,55 | 35,40 | 38,95 | 4,42% | - |
| 29.10.2024 | 37,30 | 44,60 | 30,90 | 37,30 | -6,87% | - |
| 28.10.2024 | 38,20 | 47,15 | 30,70 | 40,05 | 4,30% | - |
| 25.10.2024 | 38,20 | 39,10 | 38,00 | 38,40 | 1,86% | - |
| 24.10.2024 | 37,80 | 38,00 | 37,50 | 37,70 | -0,53% | - |
| 23.10.2024 | 38,20 | 38,20 | 37,60 | 37,90 | 0,00% | - |
| 22.10.2024 | 37,50 | 37,90 | 37,40 | 37,90 | 1,61% | - |
| 21.10.2024 | 37,70 | 38,20 | 37,30 | 37,30 | -2,61% | - |
| 18.10.2024 | 39,80 | 40,20 | 37,80 | 38,30 | -0,26% | - |
| 17.10.2024 | 38,30 | 38,80 | 37,60 | 38,40 | -0,26% | - |
| 16.10.2024 | 38,50 | 38,70 | 38,10 | 38,50 | 0,00% | - |
| 15.10.2024 | 39,70 | 39,80 | 38,50 | 38,50 | -3,02% | - |
| 14.10.2024 | 39,00 | 39,70 | 38,90 | 39,70 | 2,06% | - |
| 11.10.2024 | 38,00 | 39,10 | 38,00 | 38,90 | 1,04% | - |
| 10.10.2024 | 38,00 | 38,70 | 38,00 | 38,50 | 1,32% | - |
| 09.10.2024 | 37,40 | 38,10 | 37,40 | 38,00 | 0,53% | - |
| 08.10.2024 | 37,70 | 38,30 | 37,60 | 37,80 | -0,26% | - |
| 07.10.2024 | 37,40 | 38,10 | 37,40 | 37,90 | 0,53% | - |
| 04.10.2024 | 37,80 | 38,10 | 36,80 | 37,70 | 0,00% | - |
| 03.10.2024 | 37,80 | 38,20 | 37,70 | 37,70 | -1,57% | - |
| 02.10.2024 | 37,60 | 38,80 | 37,50 | 38,30 | 1,59% | - |
| 01.10.2024 | 37,60 | 38,40 | 37,60 | 37,70 | -1,05% | - |
| 30.09.2024 | 39,00 | 39,00 | 37,70 | 38,10 | -2,56% | - |
| 27.09.2024 | 40,20 | 40,20 | 38,50 | 39,10 | -2,49% | - |
| 26.09.2024 | 36,70 | 40,30 | 36,70 | 40,10 | 9,26% | - |
| 25.09.2024 | 37,60 | 37,60 | 35,10 | 36,70 | -4,18% | - |
| 24.09.2024 | 38,00 | 38,40 | 37,90 | 38,30 | 1,06% | - |
| 23.09.2024 | 37,20 | 38,10 | 37,20 | 37,90 | 1,07% | - |
| 20.09.2024 | 38,40 | 38,80 | 37,00 | 37,50 | -3,60% | - |
| 19.09.2024 | 38,50 | 39,10 | 38,00 | 38,90 | 1,57% | - |
| 18.09.2024 | 38,00 | 39,00 | 38,00 | 38,30 | 0,00% | - |
| 17.09.2024 | 38,00 | 38,80 | 38,00 | 38,30 | -0,52% | - |
| 16.09.2024 | 37,60 | 38,50 | 37,60 | 38,50 | 1,05% | - |
| 13.09.2024 | 37,00 | 38,30 | 36,80 | 38,10 | 3,81% | - |
| 12.09.2024 | 36,60 | 36,70 | 36,20 | 36,70 | 0,27% | - |
| 11.09.2024 | 37,80 | 37,80 | 35,70 | 36,60 | -3,68% | - |
| 10.09.2024 | 38,20 | 38,40 | 37,50 | 38,00 | -0,78% | - |
| 09.09.2024 | 37,60 | 38,40 | 37,60 | 38,30 | 1,06% | - |
| 06.09.2024 | 37,80 | 38,70 | 37,70 | 37,90 | -0,79% | - |
| 05.09.2024 | 37,80 | 38,30 | 37,70 | 38,20 | 0,79% | - |
| 04.09.2024 | 37,40 | 38,10 | 37,40 | 37,90 | -0,52% | - |
| 03.09.2024 | 38,30 | 38,90 | 37,90 | 38,10 | -0,78% | - |
| 02.09.2024 | 38,40 | 38,40 | 38,20 | 38,40 | -0,26% | - |
| 30.08.2024 | 38,80 | 39,20 | 38,10 | 38,50 | -0,77% | - |
| 29.08.2024 | 38,60 | 39,30 | 38,60 | 38,80 | -0,26% | - |
| 28.08.2024 | 38,90 | 40,10 | 38,60 | 38,90 | -3,47% | - |
| 27.08.2024 | 40,80 | 41,30 | 40,00 | 40,30 | -1,47% | - |
| 26.08.2024 | 40,40 | 41,90 | 40,40 | 40,90 | 0,49% | 75,00 |
| 23.08.2024 | 39,00 | 40,90 | 38,80 | 40,70 | 3,04% | - |
| 22.08.2024 | 39,40 | 39,90 | 38,90 | 39,50 | 0,51% | - |
| 21.08.2024 | 39,20 | 39,70 | 39,00 | 39,30 | 0,00% | - |
| 20.08.2024 | 38,80 | 39,70 | 38,80 | 39,30 | 0,51% | - |
| 19.08.2024 | 37,20 | 39,30 | 37,20 | 39,10 | 4,27% | - |
| 16.08.2024 | 37,40 | 37,80 | 36,70 | 37,50 | 0,00% | - |
| 15.08.2024 | 37,00 | 38,00 | 37,00 | 37,50 | 0,27% | - |
| 14.08.2024 | 37,20 | 37,60 | 36,40 | 37,40 | -0,53% | - |
| 13.08.2024 | 35,80 | 37,60 | 35,80 | 37,60 | 5,03% | - |
| 12.08.2024 | 36,50 | 36,60 | 35,70 | 35,80 | -1,92% | - |
| 09.08.2024 | 36,40 | 36,90 | 35,90 | 36,50 | -1,35% | - |
| 08.08.2024 | 35,40 | 37,10 | 35,30 | 37,00 | 4,23% | - |
| 07.08.2024 | 36,10 | 36,80 | 35,40 | 35,50 | -0,28% | - |
| 06.08.2024 | 36,50 | 36,60 | 34,70 | 35,60 | -1,39% | - |
| 05.08.2024 | 37,20 | 37,20 | 34,40 | 36,10 | -3,73% | 1.000,00 |
| 02.08.2024 | 39,20 | 39,60 | 37,20 | 37,50 | -5,54% | - |
| 01.08.2024 | 40,00 | 40,90 | 39,50 | 39,70 | 0,00% | - |
| 31.07.2024 | 39,40 | 40,80 | 39,40 | 39,70 | 0,00% | - |
| 30.07.2024 | 39,80 | 40,30 | 39,30 | 39,70 | 0,00% | - |
| 29.07.2024 | 39,30 | 40,60 | 38,90 | 39,70 | 2,32% | - |
| 26.07.2024 | 36,00 | 38,90 | 36,00 | 38,80 | 7,78% | - |
| 25.07.2024 | 35,40 | 36,50 | 35,40 | 36,00 | 0,56% | - |
| 24.07.2024 | 36,20 | 36,50 | 35,40 | 35,80 | -1,38% | - |
| 23.07.2024 | 35,80 | 36,70 | 35,80 | 36,30 | 0,55% | - |
| 22.07.2024 | 34,60 | 36,70 | 34,60 | 36,10 | 4,94% | - |
| 19.07.2024 | 34,80 | 35,40 | 34,40 | 34,40 | -0,58% | - |
| 18.07.2024 | 35,10 | 35,90 | 34,40 | 34,60 | -1,42% | - |
| 17.07.2024 | 34,90 | 35,70 | 34,70 | 35,10 | 0,57% | - |
| 16.07.2024 | 34,10 | 35,20 | 33,80 | 34,90 | 2,35% | - |
| 15.07.2024 | 34,60 | 34,70 | 34,00 | 34,10 | -1,16% | - |
| 12.07.2024 | 34,80 | 35,20 | 34,20 | 34,50 | -0,58% | - |
| 11.07.2024 | 34,30 | 35,10 | 34,10 | 34,70 | 1,17% | - |
| 10.07.2024 | 34,40 | 34,60 | 34,00 | 34,30 | 0,29% | - |
| 09.07.2024 | 34,80 | 34,90 | 34,10 | 34,20 | -1,44% | - |
| 08.07.2024 | 35,30 | 35,40 | 34,50 | 34,70 | -1,70% | - |
| 05.07.2024 | 34,20 | 35,90 | 34,20 | 35,30 | 2,32% | - |
| 04.07.2024 | 34,50 | 34,50 | 34,30 | 34,50 | 5,50% | - |
| 03.07.2024 | 33,40 | 34,70 | 32,70 | 32,70 | -2,68% | - |
| 02.07.2024 | 33,00 | 33,80 | 32,70 | 33,60 | 4,02% | - |
| 01.07.2024 | 32,40 | 32,70 | 32,00 | 32,30 | -0,62% | - |
| 28.06.2024 | 31,00 | 33,00 | 31,00 | 32,50 | 2,20% | - |
| 27.06.2024 | 31,90 | 32,30 | 31,70 | 31,80 | -0,31% | - |
| 26.06.2024 | 31,80 | 32,40 | 31,60 | 31,90 | 0,00% | - |
| 25.06.2024 | 32,40 | 32,50 | 31,70 | 31,90 | -2,15% | - |
| 24.06.2024 | 31,60 | 32,60 | 31,60 | 32,60 | 2,19% | - |
| 21.06.2024 | 32,00 | 32,40 | 31,60 | 31,90 | -1,54% | - |
| 20.06.2024 | 31,60 | 32,40 | 31,50 | 32,40 | 3,85% | - |
| 19.06.2024 | 31,30 | 31,30 | 31,20 | 31,20 | -0,32% | - |