28,380€
1,61%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 27,19 | 27,93 | 27,19 | 27,93 | -1,20% | 50,00 |
| 05.02.2026 | 27,55 | 28,27 | 27,55 | 28,27 | -1,19% | 180,00 |
| 04.02.2026 | 27,80 | 28,63 | 27,80 | 28,61 | 3,85% | 135,00 |
| 03.02.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -0,07% | - |
| 02.02.2026 | 27,57 | 27,57 | 27,57 | 27,57 | 0,07% | - |
| 30.01.2026 | 27,55 | 27,55 | 27,55 | 27,55 | 4,47% | - |
| 29.01.2026 | 26,37 | 26,37 | 26,37 | 26,37 | 0,73% | - |
| 28.01.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -8,46% | - |
| 27.01.2026 | 28,61 | 28,61 | 28,20 | 28,60 | -6,08% | 170,00 |
| 26.01.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -0,59% | 20,00 |
| 23.01.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 2,10% | 1,00 |
| 22.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,85% | - |
| 21.01.2026 | 29,17 | 29,17 | 29,17 | 29,17 | -1,19% | - |
| 20.01.2026 | 29,56 | 29,56 | 29,52 | 29,52 | -4,44% | 180,00 |
| 19.01.2026 | 30,61 | 31,48 | 30,61 | 30,89 | 1,31% | 340,00 |
| 16.01.2026 | 30,49 | 30,49 | 30,49 | 30,49 | 0,96% | - |
| 15.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,96% | - |
| 14.01.2026 | 29,62 | 29,62 | 29,62 | 29,62 | 0,47% | - |
| 13.01.2026 | 28,98 | 29,48 | 28,98 | 29,48 | 5,21% | 100,00 |
| 12.01.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 1,71% | 100,00 |
| 09.01.2026 | 27,55 | 27,55 | 27,55 | 27,55 | -1,92% | - |
| 08.01.2026 | 27,83 | 28,09 | 27,82 | 28,09 | -2,47% | 2.769,00 |
| 07.01.2026 | 28,32 | 28,80 | 28,32 | 28,80 | 2,64% | 7,00 |
| 06.01.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 5,01% | - |
| 05.01.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 2,57% | - |
| 02.01.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -0,27% | - |
| 30.12.2025 | 26,12 | 26,12 | 26,12 | 26,12 | -0,72% | - |
| 29.12.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 0,04% | - |
| 23.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,51% | - |
| 22.12.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 0,43% | - |
| 19.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,12% | - |
| 18.12.2025 | 25,77 | 25,77 | 25,77 | 25,77 | -2,97% | - |
| 17.12.2025 | 25,82 | 26,56 | 25,82 | 26,56 | 2,75% | 50,00 |
| 16.12.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -4,29% | - |
| 15.12.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 3,57% | - |
| 12.12.2025 | 26,84 | 26,84 | 26,08 | 26,08 | 4,28% | 15,00 |
| 11.12.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -3,84% | - |
| 10.12.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,15% | - |
| 09.12.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,33% | - |
| 08.12.2025 | 26,32 | 26,32 | 26,32 | 26,32 | -0,38% | - |
| 05.12.2025 | 27,07 | 27,07 | 26,42 | 26,42 | -3,40% | 20,00 |
| 04.12.2025 | 26,50 | 27,35 | 26,50 | 27,35 | 5,19% | 200,00 |
| 03.12.2025 | 25,61 | 26,00 | 25,61 | 26,00 | 1,01% | 38,00 |
| 02.12.2025 | 25,75 | 25,75 | 25,74 | 25,74 | 1,26% | - |
| 01.12.2025 | 25,43 | 25,43 | 25,42 | 25,42 | -0,82% | - |
| 28.11.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 1,22% | 300,00 |
| 27.11.2025 | 25,32 | 25,50 | 25,32 | 25,32 | 0,28% | 51,00 |
| 26.11.2025 | 25,14 | 25,25 | 25,14 | 25,25 | 0,60% | 405,00 |
| 25.11.2025 | 24,51 | 25,10 | 24,51 | 25,10 | 0,00% | 100,00 |
| 24.11.2025 | 25,28 | 25,28 | 25,10 | 25,10 | 2,70% | 115,00 |
| 21.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | 1,62% | - |
| 20.11.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -0,78% | - |
| 19.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -1,18% | - |
| 18.11.2025 | 24,53 | 24,53 | 24,53 | 24,53 | -3,46% | - |
| 17.11.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,04% | - |
| 14.11.2025 | 25,42 | 25,42 | 25,42 | 25,42 | -3,05% | - |
| 13.11.2025 | 25,49 | 26,22 | 25,49 | 26,22 | 3,64% | 270,00 |
| 12.11.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,16% | - |
| 11.11.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -2,66% | - |
| 10.11.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 3,72% | 150,00 |
| 07.11.2025 | 25,22 | 25,22 | 25,02 | 25,02 | -0,16% | 400,00 |
| 06.11.2025 | 25,06 | 25,06 | 25,06 | 25,06 | -1,61% | - |
| 05.11.2025 | 25,47 | 25,47 | 25,47 | 25,47 | -1,47% | - |
| 04.11.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -2,45% | - |
| 03.11.2025 | 25,92 | 26,50 | 25,92 | 26,50 | -1,49% | 75,00 |
| 31.10.2025 | 25,72 | 26,90 | 25,72 | 26,90 | 3,10% | 405,00 |
| 30.10.2025 | 25,50 | 26,09 | 25,50 | 26,09 | 1,20% | 400,00 |
| 29.10.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -4,38% | - |
| 28.10.2025 | 26,01 | 26,96 | 26,01 | 26,96 | 0,15% | 300,00 |
| 27.10.2025 | 26,95 | 26,95 | 26,92 | 26,92 | -1,10% | 125,00 |
| 24.10.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,26% | - |
| 23.10.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -1,55% | - |
| 22.10.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 0,22% | - |
| 21.10.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -2,16% | - |
| 20.10.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 2,76% | 30,00 |
| 17.10.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -1,57% | - |
| 16.10.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,99% | - |
| 15.10.2025 | 28,21 | 28,23 | 28,21 | 28,23 | 0,11% | 50,00 |
| 14.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,99% | - |
| 13.10.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -1,32% | - |
| 10.10.2025 | 27,95 | 28,02 | 27,95 | 28,02 | -1,62% | 50,00 |
| 09.10.2025 | 28,48 | 28,48 | 28,48 | 28,48 | -1,79% | - |
| 08.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,24% | 167,00 |
| 07.10.2025 | 29,82 | 30,05 | 29,82 | 29,97 | -2,09% | 1.196,00 |
| 06.10.2025 | 29,02 | 30,61 | 29,02 | 30,61 | 3,80% | 65,00 |
| 03.10.2025 | 28,67 | 29,49 | 28,67 | 29,49 | 6,04% | 170,00 |
| 02.10.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 0,87% | - |
| 01.10.2025 | 27,57 | 27,57 | 27,57 | 27,57 | 0,33% | - |
| 30.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,08% | - |
| 29.09.2025 | 27,11 | 27,78 | 27,11 | 27,78 | 0,11% | 10,00 |
| 26.09.2025 | 27,01 | 27,75 | 27,01 | 27,75 | 3,51% | 100,00 |
| 25.09.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -2,65% | - |
| 24.09.2025 | 26,80 | 27,54 | 26,80 | 27,54 | 5,32% | 33,00 |
| 23.09.2025 | 26,64 | 27,30 | 26,15 | 26,15 | -4,77% | 1.050,00 |
| 22.09.2025 | 26,67 | 27,46 | 26,67 | 27,46 | 5,09% | 200,00 |
| 19.09.2025 | 26,13 | 26,13 | 26,13 | 26,13 | 0,42% | - |
| 18.09.2025 | 25,99 | 26,02 | 25,99 | 26,02 | -1,74% | 50,00 |
| 17.09.2025 | 25,69 | 26,48 | 25,69 | 26,48 | 2,64% | 100,00 |
| 16.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 15.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |