Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -0,18% | - |
| 12.04.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 0,20% | - |
| 11.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,59% | - |
| 10.04.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 0,88% | - |
| 09.04.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 1,13% | - |
| 08.04.2024 | 37,16 | 38,21 | 37,12 | 38,20 | 2,74% | 670,00 |
| 05.04.2024 | 37,18 | 37,18 | 37,18 | 37,18 | -5,90% | - |
| 04.04.2024 | 39,51 | 39,51 | 39,51 | 39,51 | 1,59% | 60,00 |
| 03.04.2024 | 37,94 | 38,89 | 37,94 | 38,89 | 1,17% | 40,00 |
| 02.04.2024 | 40,10 | 40,10 | 38,44 | 38,44 | -3,42% | 320,00 |
| 28.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,93% | - |
| 27.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 26.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 25.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | 236,00 |
| 22.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 21.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 20.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 19.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 18.03.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 15.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 14.03.2024 | 39,40 | 40,60 | 39,40 | 40,60 | 2,01% | 75,00 |
| 13.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 12.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 11.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 08.03.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 2,54% | 205,00 |
| 07.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 06.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 05.03.2024 | 39,80 | 41,20 | 39,80 | 41,20 | 1,48% | 40,00 |
| 04.03.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | 75,00 |
| 01.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 29.02.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 0,00% | 200,00 |
| 28.02.2024 | 38,40 | 39,60 | 38,40 | 39,60 | -1,49% | 65,00 |
| 27.02.2024 | 38,80 | 40,20 | 38,80 | 40,20 | 3,61% | 140,00 |
| 26.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 50,00 |
| 23.02.2024 | 38,20 | 39,60 | 38,20 | 39,60 | 3,66% | - |
| 22.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 21.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 20.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 195,00 |
| 19.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 16.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 15.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 14.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 13.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 12.02.2024 | 36,20 | 37,40 | 36,20 | 37,40 | 3,31% | 4,00 |
| 09.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 08.02.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 3,31% | 270,00 |
| 07.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 06.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 05.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 02.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 01.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 31.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 30.01.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | 2.000,00 |
| 29.01.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 5,26% | 91,00 |
| 26.01.2024 | 33,80 | 34,20 | 33,00 | 34,20 | -5,00% | 2.000,00 |
| 25.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 24.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 23.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 22.01.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 3,39% | 118,00 |
| 19.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,67% | - |
| 18.01.2024 | 34,80 | 36,00 | 34,80 | 36,00 | 2,86% | 382,00 |
| 17.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -5,41% | - |
| 16.01.2024 | 36,60 | 37,00 | 36,00 | 37,00 | -2,63% | 1.550,00 |
| 15.01.2024 | 36,60 | 38,00 | 36,60 | 38,00 | 6,15% | 123,00 |
| 12.01.2024 | 35,60 | 35,80 | 35,60 | 35,80 | 0,00% | - |
| 11.01.2024 | 34,60 | 35,80 | 34,60 | 35,80 | 3,47% | 100,00 |
| 10.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 09.01.2024 | 34,80 | 35,80 | 34,80 | 35,80 | -1,65% | 207,00 |
| 08.01.2024 | 35,20 | 36,40 | 35,20 | 36,40 | 5,20% | 315,00 |
| 05.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | 25,00 |
| 04.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -3,74% | - |
| 03.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -2,60% | 180,00 |
| 02.01.2024 | 38,80 | 38,80 | 38,40 | 38,40 | 0,00% | 170,00 |
| 29.12.2023 | 37,40 | 38,40 | 37,40 | 38,40 | 2,67% | 65,00 |
| 28.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 27.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 22.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 21.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 20.12.2023 | 36,40 | 36,40 | 35,40 | 35,40 | 4,12% | 130,00 |
| 19.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | 250,00 |
| 18.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 5,00 |
| 15.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 4,85% | - |
| 14.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 5,10% | - |
| 13.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | - |
| 12.12.2023 | 31,40 | 32,40 | 31,40 | 32,40 | 4,52% | 150,00 |
| 11.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 07.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 06.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.12.2023 | 31,40 | 32,40 | 31,40 | 32,40 | 1,25% | 170,00 |
| 04.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 01.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 30.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 29.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 28.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 27.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 24.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 23.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 22.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 21.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |