29,300€
6,93%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 28,60 | 29,60 | 28,60 | 29,30 | -16,05% | - |
| 13.03.2025 | 28,00 | 34,90 | 28,00 | 34,90 | -2,51% | - |
| 12.03.2025 | 27,40 | 35,80 | 27,40 | 35,80 | 1,13% | - |
| 11.03.2025 | 28,60 | 35,40 | 28,20 | 35,40 | -2,21% | - |
| 10.03.2025 | 28,10 | 36,30 | 27,90 | 36,20 | 23,55% | - |
| 07.03.2025 | 27,20 | 29,30 | 27,20 | 29,30 | -2,01% | - |
| 06.03.2025 | 29,10 | 30,10 | 29,00 | 29,90 | 1,36% | - |
| 05.03.2025 | 28,90 | 29,50 | 28,70 | 29,50 | -1,34% | - |
| 04.03.2025 | 29,50 | 30,40 | 29,40 | 29,90 | -1,97% | - |
| 03.03.2025 | 29,90 | 30,90 | 29,90 | 30,50 | -0,65% | - |
| 28.02.2025 | 29,70 | 31,10 | 29,60 | 30,70 | -2,54% | - |
| 27.02.2025 | 31,30 | 32,50 | 31,10 | 31,50 | -1,87% | - |
| 26.02.2025 | 31,50 | 32,10 | 31,30 | 32,10 | 2,56% | - |
| 25.02.2025 | 31,10 | 32,10 | 30,90 | 31,30 | -1,26% | - |
| 24.02.2025 | 31,50 | 32,30 | 31,10 | 31,70 | -1,25% | - |
| 21.02.2025 | 32,30 | 33,30 | 31,90 | 32,10 | -1,23% | - |
| 20.02.2025 | 31,50 | 32,70 | 31,50 | 32,50 | 0,00% | - |
| 19.02.2025 | 32,30 | 33,00 | 32,10 | 32,50 | -1,22% | - |
| 18.02.2025 | 32,20 | 33,90 | 32,20 | 32,90 | 3,13% | - |
| 17.02.2025 | 31,70 | 31,90 | 31,60 | 31,90 | -1,24% | - |
| 14.02.2025 | 31,40 | 33,50 | 31,40 | 32,30 | -0,62% | - |
| 13.02.2025 | 31,90 | 32,60 | 31,30 | 32,50 | -0,61% | - |
| 12.02.2025 | 32,60 | 32,70 | 31,70 | 32,70 | -0,61% | - |
| 11.02.2025 | 31,20 | 33,30 | 31,20 | 32,90 | -1,20% | - |
| 10.02.2025 | 31,40 | 34,40 | 31,40 | 33,30 | 1,83% | - |
| 07.02.2025 | 32,90 | 33,90 | 32,50 | 32,70 | -1,21% | - |
| 06.02.2025 | 33,30 | 34,20 | 33,10 | 33,10 | -1,78% | - |
| 05.02.2025 | 31,40 | 34,10 | 31,40 | 33,70 | -0,88% | - |
| 04.02.2025 | 33,10 | 34,10 | 33,00 | 34,00 | 1,49% | - |
| 03.02.2025 | 32,20 | 34,40 | 32,20 | 33,50 | -0,89% | - |
| 31.01.2025 | 32,20 | 34,20 | 32,20 | 33,80 | -0,88% | - |
| 30.01.2025 | 32,00 | 34,30 | 32,00 | 34,10 | 0,59% | - |
| 29.01.2025 | 32,00 | 34,40 | 32,00 | 33,90 | 0,00% | - |
| 28.01.2025 | 31,60 | 33,90 | 31,60 | 33,90 | 1,19% | - |
| 27.01.2025 | 33,00 | 34,10 | 32,90 | 33,50 | 0,00% | - |
| 24.01.2025 | 32,40 | 34,30 | 32,40 | 33,50 | -1,18% | - |
| 23.01.2025 | 32,70 | 34,10 | 32,70 | 33,90 | 0,00% | - |
| 22.01.2025 | 32,90 | 34,10 | 32,90 | 33,90 | -0,59% | - |
| 21.01.2025 | 33,00 | 34,10 | 32,80 | 34,10 | 3,02% | - |
| 20.01.2025 | 32,90 | 33,30 | 32,80 | 33,10 | -1,78% | - |
| 17.01.2025 | 33,30 | 33,90 | 32,90 | 33,70 | -0,59% | - |
| 16.01.2025 | 32,60 | 34,30 | 32,60 | 33,90 | -1,17% | - |
| 15.01.2025 | 31,60 | 36,10 | 31,60 | 34,30 | 2,39% | - |
| 14.01.2025 | 32,40 | 34,30 | 32,40 | 33,50 | -0,59% | - |
| 13.01.2025 | 31,90 | 33,70 | 31,90 | 33,70 | 2,43% | - |
| 10.01.2025 | 31,60 | 33,40 | 31,40 | 32,90 | 3,13% | - |
| 09.01.2025 | 30,80 | 32,10 | 30,80 | 31,90 | -2,45% | - |
| 08.01.2025 | 30,40 | 33,00 | 30,40 | 32,70 | 0,62% | - |
| 07.01.2025 | 30,00 | 32,80 | 30,00 | 32,50 | 0,00% | - |
| 06.01.2025 | 31,30 | 32,80 | 31,10 | 32,50 | 0,62% | - |
| 03.01.2025 | 31,30 | 32,60 | 31,30 | 32,30 | 1,25% | - |
| 02.01.2025 | 30,70 | 32,10 | 30,70 | 31,90 | 3,91% | - |
| 30.12.2024 | 31,10 | 31,10 | 30,70 | 30,70 | -3,76% | - |
| 27.12.2024 | 31,50 | 32,30 | 31,10 | 31,90 | -2,45% | - |
| 23.12.2024 | 31,70 | 33,60 | 31,70 | 32,70 | 0,62% | - |
| 20.12.2024 | 30,80 | 32,70 | 30,80 | 32,50 | 0,00% | - |
| 19.12.2024 | 31,70 | 33,00 | 31,60 | 32,50 | -0,61% | - |
| 18.12.2024 | 30,60 | 33,70 | 30,60 | 32,70 | 0,62% | - |
| 17.12.2024 | 32,30 | 33,10 | 32,10 | 32,50 | -1,22% | - |
| 16.12.2024 | 32,10 | 33,30 | 32,10 | 32,90 | -1,20% | - |
| 13.12.2024 | 32,70 | 33,50 | 32,70 | 33,30 | -1,77% | - |
| 12.12.2024 | 33,80 | 34,50 | 33,50 | 33,90 | -0,59% | - |
| 11.12.2024 | 32,40 | 34,30 | 32,30 | 34,10 | 1,79% | - |
| 10.12.2024 | 33,00 | 34,40 | 31,60 | 33,50 | -1,18% | - |
| 09.12.2024 | 33,50 | 34,90 | 33,30 | 33,90 | -1,17% | 555,00 |
| 06.12.2024 | 33,40 | 34,70 | 33,30 | 34,30 | 1,78% | - |
| 05.12.2024 | 32,70 | 34,00 | 32,70 | 33,70 | -6,65% | - |
| 04.12.2024 | 36,10 | 36,30 | 35,60 | 36,10 | -2,17% | 200,00 |
| 03.12.2024 | 36,80 | 38,60 | 35,20 | 36,90 | -0,54% | - |
| 02.12.2024 | 35,70 | 37,30 | 35,70 | 37,10 | -19,00% | - |
| 29.11.2024 | 37,10 | 45,80 | 36,00 | 45,80 | 23,12% | - |
| 28.11.2024 | 37,60 | 37,70 | 37,00 | 37,20 | -2,62% | - |
| 27.11.2024 | 38,30 | 38,60 | 37,30 | 38,20 | 1,87% | - |
| 26.11.2024 | 38,00 | 38,00 | 36,80 | 37,50 | -1,57% | - |
| 25.11.2024 | 38,00 | 38,60 | 37,70 | 38,10 | -0,26% | - |
| 22.11.2024 | 37,20 | 38,30 | 37,00 | 38,20 | 0,79% | - |
| 21.11.2024 | 37,60 | 38,00 | 37,40 | 37,90 | 1,07% | - |
| 20.11.2024 | 37,00 | 37,90 | 36,80 | 37,50 | 2,74% | - |
| 19.11.2024 | 35,80 | 36,60 | 35,60 | 36,50 | 1,11% | - |
| 18.11.2024 | 36,50 | 36,60 | 36,00 | 36,10 | -0,55% | - |
| 15.11.2024 | 37,10 | 37,40 | 36,00 | 36,30 | -3,71% | - |
| 14.11.2024 | 37,20 | 38,20 | 37,10 | 37,70 | 0,53% | - |
| 13.11.2024 | 37,40 | 37,80 | 37,20 | 37,50 | 1,08% | - |
| 12.11.2024 | 36,90 | 38,10 | 36,80 | 37,10 | -1,59% | - |
| 11.11.2024 | 38,10 | 38,40 | 37,70 | 37,70 | -0,53% | - |
| 08.11.2024 | 37,40 | 38,30 | 36,60 | 37,90 | -1,04% | - |
| 07.11.2024 | 37,90 | 38,30 | 37,10 | 38,30 | 2,68% | - |
| 06.11.2024 | 36,20 | 37,50 | 36,00 | 37,30 | 2,75% | - |
| 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% | - |