Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 10.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 05.09.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 1,07% | - |
| 04.09.2025 | 25,23 | 25,23 | 25,23 | 25,23 | -0,86% | - |
| 03.09.2025 | 25,54 | 25,54 | 25,45 | 25,45 | -1,32% | 85,00 |
| 02.09.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,27% | - |
| 01.09.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,34% | - |
| 29.08.2025 | 26,21 | 26,21 | 26,21 | 26,21 | -0,83% | - |
| 28.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 0,49% | - |
| 27.08.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -1,16% | - |
| 26.08.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 0,11% | - |
| 25.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 0,15% | - |
| 22.08.2025 | 25,72 | 26,54 | 25,72 | 26,54 | 0,38% | 200,00 |
| 21.08.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -0,34% | - |
| 20.08.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -0,49% | - |
| 19.08.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,53% | - |
| 18.08.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -0,23% | - |
| 15.08.2025 | 26,58 | 26,58 | 26,58 | 26,58 | -1,56% | - |
| 14.08.2025 | 26,13 | 27,00 | 26,13 | 27,00 | 4,61% | 200,00 |
| 13.08.2025 | 25,78 | 25,81 | 25,78 | 25,81 | 0,66% | 214,00 |
| 12.08.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,91% | - |
| 11.08.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,27% | - |
| 08.08.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,95% | - |
| 07.08.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,12% | - |
| 06.08.2025 | 25,27 | 25,27 | 25,27 | 25,27 | 0,68% | - |
| 05.08.2025 | 25,19 | 25,19 | 25,10 | 25,10 | 1,01% | 325,00 |
| 04.08.2025 | 24,85 | 24,85 | 24,85 | 24,85 | -0,52% | - |
| 01.08.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -4,44% | - |
| 31.07.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,54% | 10,00 |
| 30.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 300,00 |
| 29.07.2025 | 25,16 | 26,13 | 25,16 | 26,00 | 2,12% | 280,00 |
| 28.07.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -4,29% | - |
| 25.07.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -7,03% | 700,00 |
| 24.07.2025 | 28,62 | 28,62 | 28,61 | 28,61 | 2,00% | 200,00 |
| 23.07.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 4,28% | - |
| 22.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 21.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 18.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,98% | - |
| 17.07.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,29% | - |
| 16.07.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,87% | - |
| 15.07.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -1,41% | - |
| 14.07.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -2,75% | 125,00 |
| 11.07.2025 | 27,11 | 27,67 | 27,11 | 27,67 | 3,83% | 371,00 |
| 10.07.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -1,48% | - |
| 09.07.2025 | 27,05 | 27,05 | 27,05 | 27,05 | -1,39% | - |
| 08.07.2025 | 27,43 | 27,43 | 27,43 | 27,43 | -1,19% | - |
| 07.07.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -1,77% | - |
| 04.07.2025 | 28,26 | 28,26 | 28,26 | 28,26 | 0,93% | - |
| 03.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,83% | - |
| 02.07.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,73% | - |
| 01.07.2025 | 27,57 | 27,57 | 27,57 | 27,57 | -3,67% | - |
| 30.06.2025 | 27,83 | 28,62 | 27,83 | 28,62 | 3,85% | 175,00 |
| 27.06.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 2,84% | - |
| 26.06.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,25% | - |
| 25.06.2025 | 26,21 | 26,21 | 26,21 | 26,21 | 1,67% | - |
| 24.06.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -1,60% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,89% | 154,00 |
| 20.06.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,18% | - |
| 19.06.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,13% | - |
| 18.06.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 1,14% | - |
| 17.06.2025 | 26,28 | 26,28 | 26,28 | 26,28 | 0,08% | - |
| 16.06.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,27% | - |
| 13.06.2025 | 26,35 | 26,35 | 26,33 | 26,33 | -2,88% | - |
| 12.06.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -2,48% | - |
| 11.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,07% | - |
| 10.06.2025 | 27,48 | 28,10 | 27,48 | 28,10 | 3,69% | 250,00 |
| 09.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,26% | - |
| 06.06.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,70% | - |
| 05.06.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -3,85% | - |
| 04.06.2025 | 27,50 | 28,31 | 27,50 | 28,31 | 2,02% | 365,00 |
| 03.06.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 0,33% | - |
| 02.06.2025 | 27,66 | 27,66 | 27,66 | 27,66 | -1,60% | - |
| 30.05.2025 | 28,11 | 28,11 | 28,11 | 28,11 | -1,37% | - |
| 29.05.2025 | 27,93 | 28,50 | 27,93 | 28,50 | 3,45% | 13,00 |
| 28.05.2025 | 27,68 | 27,68 | 27,55 | 27,55 | -0,79% | 205,00 |
| 27.05.2025 | 27,77 | 27,77 | 27,77 | 27,77 | 0,00% | - |