55,500€
-2,63%
Echtzeit-Aktienkurs Shinhan Financial Group Co Ltd
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 57,00 | 59,25 | 56,00 | 58,75 | 1,73% | - |
| 16.04.2026 | 56,50 | 57,75 | 56,50 | 57,75 | 3,59% | - |
| 15.04.2026 | 57,50 | 58,50 | 55,25 | 55,75 | -3,46% | - |
| 14.04.2026 | 57,50 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 13.04.2026 | 57,00 | 57,75 | 56,75 | 57,75 | 0,87% | - |
| 10.04.2026 | 57,25 | 57,75 | 57,00 | 57,25 | 1,33% | - |
| 09.04.2026 | 57,00 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 08.04.2026 | 53,50 | 57,25 | 53,50 | 56,75 | 5,58% | 8.100,00 |
| 07.04.2026 | 54,25 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 02.04.2026 | 53,50 | 54,25 | 52,50 | 53,75 | 0,00% | - |
| 01.04.2026 | 53,25 | 54,25 | 53,00 | 53,75 | 0,94% | - |
| 31.03.2026 | 52,00 | 53,25 | 50,05 | 53,25 | 1,91% | - |
| 30.03.2026 | 53,00 | 53,75 | 51,75 | 52,25 | -1,42% | - |
| 27.03.2026 | 53,75 | 53,75 | 52,75 | 53,00 | 0,47% | - |
| 26.03.2026 | 52,75 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 25.03.2026 | 53,25 | 53,75 | 53,00 | 53,00 | 0,47% | 26.500,00 |
| 24.03.2026 | 52,50 | 53,00 | 51,75 | 52,75 | -1,40% | - |
| 23.03.2026 | 52,00 | 54,25 | 52,00 | 53,50 | 0,47% | 17.000,00 |
| 20.03.2026 | 53,75 | 56,00 | 52,75 | 53,25 | -0,93% | 19.000,00 |
| 19.03.2026 | 53,50 | 55,00 | 52,00 | 53,75 | 1,42% | - |
| 18.03.2026 | 55,00 | 55,00 | 52,75 | 53,00 | 0,00% | - |
| 17.03.2026 | 52,75 | 53,50 | 52,25 | 53,00 | 0,95% | - |
| 16.03.2026 | 52,00 | 52,75 | 51,50 | 52,50 | 1,94% | 20.000,00 |
| 13.03.2026 | 51,50 | 53,25 | 51,25 | 51,50 | 0,00% | 25.500,00 |
| 12.03.2026 | 53,00 | 53,25 | 51,25 | 51,50 | -1,90% | 15.000,00 |
| 11.03.2026 | 52,50 | 53,25 | 52,00 | 52,50 | 0,00% | - |
| 10.03.2026 | 52,75 | 53,25 | 52,25 | 52,50 | -0,94% | 837,00 |
| 09.03.2026 | 51,75 | 53,25 | 50,75 | 53,00 | 2,42% | - |
| 06.03.2026 | 53,75 | 53,75 | 50,75 | 51,75 | -0,96% | - |
| 05.03.2026 | 54,75 | 55,00 | 51,75 | 52,25 | -5,43% | - |
| 04.03.2026 | 51,75 | 55,25 | 51,50 | 55,25 | 0,91% | 69.070,00 |
| 03.03.2026 | 55,25 | 55,50 | 53,25 | 54,75 | -2,67% | - |
| 02.03.2026 | 55,75 | 56,50 | 53,75 | 56,25 | -2,17% | 165,00 |
| 27.02.2026 | 59,00 | 59,00 | 57,50 | 57,50 | -2,13% | - |
| 26.02.2026 | 58,75 | 59,75 | 58,25 | 58,75 | -1,67% | - |
| 25.02.2026 | 59,50 | 59,75 | 59,25 | 59,75 | 0,00% | 8.064,00 |
| 24.02.2026 | 58,75 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 23.02.2026 | 61,25 | 61,25 | 59,25 | 59,25 | -0,42% | - |
| 20.02.2026 | 59,75 | 59,75 | 59,25 | 59,50 | 0,42% | - |
| 19.02.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 18.02.2026 | 58,25 | 59,25 | 58,25 | 59,25 | 1,72% | - |
| 17.02.2026 | 60,00 | 60,50 | 57,75 | 58,25 | -2,51% | - |
| 16.02.2026 | 59,75 | 59,75 | 59,50 | 59,75 | 1,70% | 5.700,00 |
| 13.02.2026 | 59,50 | 59,75 | 58,25 | 58,75 | 0,43% | 1.500,00 |
| 12.02.2026 | 61,50 | 62,00 | 58,50 | 58,50 | 2,18% | - |
| 11.02.2026 | 58,25 | 58,75 | 57,25 | 57,25 | 1,78% | - |
| 10.02.2026 | 55,00 | 56,50 | 55,00 | 56,25 | 3,69% | - |
| 09.02.2026 | 53,75 | 55,00 | 53,75 | 54,25 | -1,81% | 16.060,00 |
| 06.02.2026 | 52,50 | 55,75 | 52,50 | 55,25 | 5,74% | 24.500,00 |
| 05.02.2026 | 52,25 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 04.02.2026 | 51,75 | 53,25 | 51,25 | 51,25 | 0,49% | 17.000,00 |
| 03.02.2026 | 49,50 | 52,25 | 49,30 | 51,00 | 2,82% | 6.000,00 |
| 02.02.2026 | 47,90 | 49,60 | 47,90 | 49,60 | 1,02% | - |
| 30.01.2026 | 49,40 | 49,75 | 48,80 | 49,10 | -1,01% | - |
| 29.01.2026 | 49,60 | 50,05 | 49,00 | 49,60 | 1,22% | - |
| 28.01.2026 | 51,25 | 51,25 | 48,80 | 49,00 | -2,49% | - |
| 27.01.2026 | 49,60 | 50,75 | 49,50 | 50,25 | 3,18% | - |
| 26.01.2026 | 49,10 | 49,30 | 48,50 | 48,70 | -1,42% | - |
| 23.01.2026 | 48,30 | 49,40 | 48,00 | 49,40 | 1,65% | - |
| 22.01.2026 | 48,90 | 49,20 | 48,50 | 48,60 | -0,82% | - |
| 21.01.2026 | 46,90 | 49,00 | 46,40 | 49,00 | 4,26% | - |
| 20.01.2026 | 46,00 | 47,40 | 45,60 | 47,00 | 1,51% | 14.950,00 |
| 19.01.2026 | 46,20 | 46,30 | 46,10 | 46,30 | -0,43% | - |
| 16.01.2026 | 45,90 | 46,60 | 45,90 | 46,50 | -0,85% | - |
| 15.01.2026 | 47,10 | 47,30 | 46,80 | 46,90 | 0,43% | - |
| 14.01.2026 | 45,70 | 46,80 | 45,50 | 46,70 | 1,97% | - |
| 13.01.2026 | 45,50 | 45,90 | 45,40 | 45,80 | -0,22% | - |
| 12.01.2026 | 45,70 | 46,50 | 45,40 | 45,90 | -0,86% | - |
| 09.01.2026 | 45,50 | 46,40 | 45,40 | 46,30 | 1,54% | - |
| 08.01.2026 | 45,90 | 46,70 | 45,60 | 45,60 | -1,72% | - |
| 07.01.2026 | 47,00 | 47,50 | 46,30 | 46,40 | -2,32% | - |
| 06.01.2026 | 47,90 | 47,90 | 47,30 | 47,50 | -0,42% | - |
| 05.01.2026 | 46,20 | 48,70 | 45,90 | 47,70 | 3,92% | - |
| 02.01.2026 | 45,90 | 46,20 | 45,50 | 45,90 | 1,55% | - |
| 29.12.2025 | 44,60 | 46,50 | 44,30 | 45,20 | 1,57% | - |
| 23.12.2025 | 44,30 | 45,10 | 43,60 | 44,50 | -0,22% | - |
| 22.12.2025 | 44,70 | 47,05 | 44,50 | 44,60 | 1,36% | - |
| 17.12.2025 | 44,20 | 46,65 | 44,00 | 44,00 | 1,15% | - |
| 16.12.2025 | 44,10 | 44,10 | 42,90 | 43,50 | -3,55% | - |
| 11.12.2025 | 44,90 | 45,70 | 44,00 | 45,10 | 1,58% | - |
| 09.12.2025 | 44,90 | 44,90 | 44,30 | 44,40 | -3,27% | - |
| 08.12.2025 | 45,20 | 46,50 | 45,10 | 45,90 | -2,34% | - |
| 05.12.2025 | 45,70 | 48,25 | 45,70 | 47,00 | 2,62% | - |
| 04.12.2025 | 46,90 | 46,90 | 45,50 | 45,80 | -4,18% | - |
| 02.12.2025 | 46,90 | 48,30 | 46,70 | 47,80 | 1,27% | - |
| 01.12.2025 | 45,70 | 47,30 | 43,70 | 47,20 | 2,16% | - |
| 28.11.2025 | 46,10 | 50,70 | 45,60 | 46,20 | 2,67% | - |
| 27.11.2025 | 46,40 | 46,40 | 45,00 | 45,00 | -3,43% | - |
| 26.11.2025 | 45,80 | 47,60 | 45,50 | 46,60 | 1,75% | - |
| 24.11.2025 | 44,00 | 46,40 | 44,00 | 45,80 | 0,88% | - |
| 21.11.2025 | 43,60 | 45,50 | 41,70 | 45,40 | 0,89% | - |
| 20.11.2025 | 44,80 | 45,90 | 44,80 | 45,00 | -0,44% | - |
| 19.11.2025 | 44,60 | 45,80 | 44,50 | 45,20 | 0,89% | - |
| 18.11.2025 | 44,40 | 45,80 | 44,40 | 44,80 | -2,18% | - |
| 17.11.2025 | 46,30 | 47,30 | 45,80 | 45,80 | -1,93% | - |
| 14.11.2025 | 45,80 | 46,90 | 45,50 | 46,70 | -0,64% | - |
| 13.11.2025 | 46,70 | 47,90 | 46,60 | 47,00 | 0,00% | - |
| 12.11.2025 | 46,10 | 48,30 | 46,10 | 47,00 | 0,43% | 1.000,00 |
| 11.11.2025 | 46,60 | 47,50 | 46,60 | 46,80 | 1,30% | - |
| 10.11.2025 | 46,30 | 46,30 | 46,20 | 46,20 | -1,49% | - |