34,500€
4,10%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,44 | 34,48 | 33,93 | 34,39 | 3,77% | - |
| 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% | - |
| 28.08.2024 | 39,43 | 39,43 | 39,43 | 39,43 | 0,03% | - |
| 27.08.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -0,20% | - |
| 26.08.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,88% | - |
| 23.08.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 1,15% | - |
| 22.08.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 3,26% | - |
| 21.08.2024 | 37,12 | 37,12 | 37,12 | 37,12 | -1,69% | - |
| 20.08.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,08% | - |
| 19.08.2024 | 37,79 | 37,79 | 37,79 | 37,79 | -0,97% | - |
| 16.08.2024 | 38,16 | 38,16 | 38,16 | 38,16 | 3,33% | - |
| 15.08.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -1,47% | - |
| 14.08.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -3,95% | - |
| 13.08.2024 | 37,47 | 39,02 | 37,47 | 39,02 | 7,02% | 30,00 |
| 12.08.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -2,83% | - |
| 09.08.2024 | 36,58 | 37,52 | 36,58 | 37,52 | -0,32% | 276,00 |
| 08.08.2024 | 36,63 | 37,64 | 36,63 | 37,64 | 4,24% | 30,00 |
| 07.08.2024 | 36,11 | 36,11 | 36,11 | 36,11 | -1,50% | - |
| 06.08.2024 | 36,66 | 36,66 | 36,66 | 36,66 | 4,80% | - |
| 05.08.2024 | 33,28 | 34,98 | 33,28 | 34,98 | -3,34% | 180,00 |
| 02.08.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -6,89% | - |
| 01.08.2024 | 39,51 | 40,61 | 38,87 | 38,87 | -3,07% | 250,00 |
| 31.07.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 1,08% | - |
| 30.07.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -1,81% | - |
| 29.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 8,14% | - |
| 26.07.2024 | 37,36 | 37,36 | 37,36 | 37,36 | 0,92% | - |
| 25.07.2024 | 37,02 | 37,02 | 37,02 | 37,02 | -2,91% | - |
| 24.07.2024 | 38,13 | 38,13 | 38,13 | 38,13 | -0,42% | - |
| 23.07.2024 | 38,29 | 38,29 | 38,29 | 38,29 | 0,79% | - |
| 22.07.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -1,66% | - |
| 19.07.2024 | 38,63 | 38,63 | 38,63 | 38,63 | -0,95% | - |
| 18.07.2024 | 39,86 | 39,86 | 39,00 | 39,00 | 0,00% | 180,00 |
| 17.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 16.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,76% | - |
| 15.07.2024 | 37,91 | 37,91 | 37,91 | 37,91 | 0,66% | - |
| 12.07.2024 | 37,66 | 37,66 | 37,66 | 37,66 | -1,93% | - |
| 11.07.2024 | 37,84 | 38,86 | 37,84 | 38,40 | 1,94% | 2,00 |
| 10.07.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 0,48% | - |
| 09.07.2024 | 37,49 | 37,49 | 37,49 | 37,49 | 2,57% | - |
| 08.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,14% | - |
| 05.07.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,60% | 20,00 |
| 04.07.2024 | 36,72 | 36,72 | 36,72 | 36,72 | 0,52% | - |
| 03.07.2024 | 36,53 | 36,53 | 36,53 | 36,53 | 2,44% | - |
| 02.07.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 0,54% | - |
| 01.07.2024 | 35,47 | 35,47 | 35,47 | 35,47 | -0,20% | - |
| 28.06.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,08% | - |
| 27.06.2024 | 35,57 | 35,57 | 35,57 | 35,57 | -2,28% | - |
| 26.06.2024 | 35,78 | 36,40 | 35,78 | 36,40 | 0,05% | 20,00 |
| 25.06.2024 | 35,33 | 36,38 | 35,33 | 36,38 | 4,24% | 100,00 |
| 24.06.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,94% | - |
| 21.06.2024 | 35,23 | 35,23 | 35,23 | 35,23 | -1,62% | - |
| 20.06.2024 | 35,81 | 35,81 | 35,81 | 35,81 | 1,19% | - |
| 19.06.2024 | 35,39 | 35,39 | 35,39 | 35,39 | 0,28% | - |