31,880€
1,14%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 32,00 | 32,00 | 31,53 | 31,98 | 1,46% | - |
| 21.01.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -2,63% | - |
| 20.01.2025 | 31,58 | 32,37 | 31,58 | 32,37 | 3,58% | 30,00 |
| 17.01.2025 | 31,29 | 31,29 | 31,25 | 31,25 | -1,33% | 150,00 |
| 16.01.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 2,06% | - |
| 15.01.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 0,58% | - |
| 14.01.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -2,37% | - |
| 13.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,51% | - |
| 10.01.2025 | 31,44 | 31,44 | 31,44 | 31,44 | 0,19% | - |
| 09.01.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,19% | - |
| 08.01.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,51% | - |
| 07.01.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -0,38% | - |
| 06.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,17% | - |
| 03.01.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 1,44% | - |
| 02.01.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 0,47% | - |
| 30.12.2024 | 31,69 | 31,69 | 31,69 | 31,69 | -3,65% | - |
| 27.12.2024 | 32,00 | 32,89 | 32,00 | 32,89 | 2,72% | 65,00 |
| 23.12.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 4,71% | 375,00 |
| 20.12.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -3,84% | - |
| 19.12.2024 | 31,13 | 31,80 | 31,13 | 31,80 | 0,73% | 115,00 |
| 18.12.2024 | 31,57 | 31,57 | 31,57 | 31,57 | -0,28% | - |
| 17.12.2024 | 32,00 | 32,00 | 31,66 | 31,66 | -0,28% | 260,00 |
| 16.12.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -2,19% | - |
| 13.12.2024 | 33,43 | 33,43 | 32,46 | 32,46 | -2,55% | 5,00 |
| 12.12.2024 | 33,31 | 33,31 | 33,31 | 33,31 | -1,13% | - |
| 11.12.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -1,06% | - |
| 10.12.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,79% | - |
| 09.12.2024 | 34,32 | 34,32 | 34,32 | 34,32 | 0,44% | - |
| 06.12.2024 | 34,17 | 34,17 | 34,17 | 34,17 | -0,03% | - |
| 05.12.2024 | 34,51 | 34,51 | 34,18 | 34,18 | -1,78% | 75,00 |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -3,33% | - |
| 03.12.2024 | 35,13 | 36,00 | 35,13 | 36,00 | 4,32% | 56,00 |
| 02.12.2024 | 34,51 | 34,51 | 34,51 | 34,51 | 0,09% | - |
| 29.11.2024 | 34,48 | 34,48 | 34,48 | 34,48 | 0,70% | - |
| 28.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | -0,17% | - |
| 27.11.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -3,57% | - |
| 26.11.2024 | 34,56 | 35,57 | 34,56 | 35,57 | 1,40% | 3,00 |
| 25.11.2024 | 35,08 | 35,08 | 35,08 | 35,08 | 2,21% | - |
| 22.11.2024 | 34,32 | 34,32 | 34,32 | 34,32 | -0,72% | - |
| 21.11.2024 | 34,29 | 34,57 | 33,79 | 34,57 | 2,67% | - |
| 20.11.2024 | 33,67 | 33,67 | 33,67 | 33,67 | -1,66% | - |
| 19.11.2024 | 34,24 | 34,24 | 34,24 | 34,24 | 0,68% | - |
| 18.11.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,00% | - |
| 15.11.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,44% | - |
| 14.11.2024 | 33,86 | 33,86 | 33,86 | 33,86 | 0,15% | - |
| 13.11.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -2,62% | - |
| 12.11.2024 | 34,72 | 34,72 | 34,72 | 34,72 | 0,09% | - |
| 11.11.2024 | 35,65 | 35,65 | 34,69 | 34,69 | -1,64% | 300,00 |
| 08.11.2024 | 35,27 | 35,27 | 35,27 | 35,27 | 0,63% | - |
| 07.11.2024 | 35,05 | 35,05 | 35,05 | 35,05 | 0,20% | - |
| 06.11.2024 | 34,98 | 34,98 | 34,98 | 34,98 | 3,09% | - |
| 05.11.2024 | 33,93 | 33,93 | 33,93 | 33,93 | 2,38% | - |
| 04.11.2024 | 33,14 | 33,14 | 33,14 | 33,14 | 0,00% | - |
| 01.11.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -3,35% | - |
| 31.10.2024 | 34,29 | 34,29 | 34,29 | 34,29 | 1,63% | - |
| 30.10.2024 | 33,74 | 33,74 | 33,74 | 33,74 | 0,72% | - |
| 29.10.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,66% | - |
| 28.10.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -3,48% | - |
| 25.10.2024 | 34,45 | 34,48 | 34,45 | 34,48 | -1,23% | 1.200,00 |
| 24.10.2024 | 34,91 | 34,91 | 34,91 | 34,91 | 0,11% | - |
| 23.10.2024 | 34,87 | 34,87 | 34,87 | 34,87 | -1,83% | - |
| 22.10.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -1,52% | - |
| 21.10.2024 | 36,07 | 36,07 | 36,07 | 36,07 | -0,25% | - |
| 18.10.2024 | 36,16 | 36,16 | 36,16 | 36,16 | 0,22% | - |
| 17.10.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -1,29% | - |
| 16.10.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -1,67% | - |
| 15.10.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,41% | - |
| 14.10.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -0,38% | - |
| 11.10.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -4,00% | - |
| 10.10.2024 | 37,33 | 38,71 | 37,33 | 38,71 | 4,62% | 34,00 |
| 09.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,15% | 250,00 |
| 08.10.2024 | 36,58 | 36,58 | 36,58 | 36,58 | -1,61% | - |
| 07.10.2024 | 37,18 | 37,18 | 37,18 | 37,18 | 0,92% | - |
| 04.10.2024 | 36,83 | 37,89 | 36,83 | 36,84 | -0,08% | 16,00 |
| 03.10.2024 | 36,87 | 36,87 | 36,87 | 36,87 | -2,67% | - |
| 02.10.2024 | 36,75 | 37,88 | 36,75 | 37,88 | 0,32% | 80,00 |
| 01.10.2024 | 37,76 | 37,76 | 37,76 | 37,76 | 1,61% | - |
| 30.09.2024 | 37,16 | 37,16 | 37,16 | 37,16 | -1,46% | - |
| 27.09.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 2,03% | - |
| 26.09.2024 | 36,96 | 36,97 | 36,96 | 36,96 | 1,85% | - |
| 25.09.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -2,02% | - |
| 24.09.2024 | 36,06 | 37,04 | 36,06 | 37,04 | 3,18% | 27,00 |
| 23.09.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -1,32% | - |
| 20.09.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 1,90% | - |
| 19.09.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 1,59% | - |
| 18.09.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -1,21% | - |
| 17.09.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -1,58% | - |
| 16.09.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,25% | - |
| 13.09.2024 | 36,23 | 36,23 | 36,23 | 36,23 | 0,17% | - |
| 12.09.2024 | 36,14 | 36,17 | 36,14 | 36,17 | 1,52% | 75,00 |
| 11.09.2024 | 34,85 | 35,63 | 34,85 | 35,63 | -0,20% | 180,00 |
| 10.09.2024 | 34,95 | 35,70 | 34,95 | 35,70 | -1,92% | 100,00 |
| 09.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,08% | 100,00 |
| 06.09.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,92% | - |
| 05.09.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -2,44% | - |
| 04.09.2024 | 35,80 | 36,89 | 35,80 | 36,89 | -4,58% | 130,00 |
| 03.09.2024 | 38,66 | 38,66 | 38,66 | 38,66 | -0,85% | - |
| 02.09.2024 | 38,99 | 38,99 | 38,99 | 38,99 | -0,71% | - |
| 30.08.2024 | 39,27 | 39,27 | 39,27 | 39,27 | -0,56% | - |
| 29.08.2024 | 39,49 | 39,49 | 39,49 | 39,49 | 0,15% | - |