37,703€
-2,58%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 36,94 | 38,32 | 36,94 | 38,29 | -1,06% | 6,00 |
| 02.07.2026 | 37,52 | 38,70 | 37,52 | 38,70 | 0,16% | 3,00 |
| 01.07.2026 | 38,27 | 39,74 | 38,27 | 38,64 | 0,89% | 8,00 |
| 30.06.2026 | 37,45 | 38,30 | 37,45 | 38,30 | 2,12% | 13,00 |
| 29.06.2026 | 36,79 | 38,18 | 36,79 | 37,51 | -0,37% | 3,00 |
| 26.06.2026 | 38,18 | 38,18 | 36,62 | 37,65 | -4,60% | 204,00 |
| 25.06.2026 | 38,33 | 39,51 | 38,30 | 39,46 | 0,34% | 226,00 |
| 24.06.2026 | 38,20 | 39,33 | 38,08 | 39,33 | -1,79% | 145,00 |
| 23.06.2026 | 38,96 | 40,04 | 38,96 | 40,04 | -1,32% | 180,00 |
| 22.06.2026 | 40,19 | 40,58 | 39,11 | 40,58 | 3,93% | 583,00 |
| 19.06.2026 | 39,04 | 39,04 | 39,04 | 39,04 | -2,68% | - |
| 18.06.2026 | 40,00 | 40,12 | 40,00 | 40,12 | 0,33% | 247,00 |
| 17.06.2026 | 39,99 | 39,99 | 39,99 | 39,99 | -1,71% | - |
| 16.06.2026 | 39,57 | 40,68 | 39,57 | 40,68 | 2,04% | 400,00 |
| 15.06.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 1,32% | - |
| 12.06.2026 | 37,90 | 39,35 | 37,90 | 39,35 | 8,36% | 1,00 |
| 11.06.2026 | 36,31 | 36,31 | 36,31 | 36,31 | 2,02% | - |
| 10.06.2026 | 35,25 | 36,00 | 35,25 | 35,59 | -2,49% | 400,00 |
| 09.06.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -4,44% | 100,00 |
| 08.06.2026 | 36,51 | 38,20 | 36,51 | 38,20 | -1,93% | 319,00 |
| 05.06.2026 | 38,95 | 38,95 | 38,95 | 38,95 | -3,96% | - |
| 04.06.2026 | 40,55 | 40,55 | 40,55 | 40,55 | -2,16% | - |
| 03.06.2026 | 41,45 | 41,45 | 41,45 | 41,45 | 1,69% | - |
| 02.06.2026 | 39,44 | 40,76 | 39,44 | 40,76 | -4,35% | 289,00 |
| 01.06.2026 | 41,34 | 42,64 | 41,34 | 42,61 | 0,37% | 45,00 |
| 29.05.2026 | 41,49 | 42,46 | 41,49 | 42,46 | 5,66% | 390,00 |
| 28.05.2026 | 39,24 | 40,18 | 39,24 | 40,18 | -0,78% | 33,00 |
| 27.05.2026 | 39,30 | 40,50 | 39,30 | 40,50 | 5,26% | 331,00 |
| 26.05.2026 | 37,48 | 38,47 | 37,48 | 38,47 | 1,96% | 75,00 |
| 25.05.2026 | 37,73 | 37,73 | 37,73 | 37,73 | -2,36% | - |
| 22.05.2026 | 37,63 | 38,64 | 37,63 | 38,64 | 4,79% | 200,00 |
| 21.05.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 1,07% | - |
| 20.05.2026 | 36,49 | 36,49 | 36,49 | 36,49 | -2,22% | - |
| 19.05.2026 | 37,32 | 37,32 | 37,32 | 37,32 | -3,24% | - |
| 18.05.2026 | 38,57 | 38,57 | 38,57 | 38,57 | -1,39% | 1,00 |
| 15.05.2026 | 37,68 | 39,11 | 37,68 | 39,11 | -1,78% | 52,00 |
| 14.05.2026 | 39,82 | 39,82 | 39,82 | 39,82 | 0,43% | - |
| 13.05.2026 | 39,65 | 39,65 | 39,65 | 39,65 | -0,39% | - |
| 12.05.2026 | 40,03 | 41,22 | 39,81 | 39,81 | -1,38% | 2.200,00 |
| 11.05.2026 | 40,48 | 41,14 | 40,36 | 40,36 | 0,84% | 25,00 |
| 08.05.2026 | 40,03 | 40,03 | 40,03 | 40,03 | -6,21% | - |
| 07.05.2026 | 41,71 | 42,68 | 41,71 | 42,68 | 6,91% | 511,00 |
| 06.05.2026 | 39,01 | 39,92 | 39,01 | 39,92 | 4,26% | 210,00 |
| 05.05.2026 | 38,29 | 38,29 | 38,29 | 38,29 | -3,00% | - |
| 04.05.2026 | 38,30 | 39,47 | 38,30 | 39,47 | 2,03% | 4,00 |
| 30.04.2026 | 37,69 | 38,69 | 37,69 | 38,69 | 5,84% | 80,00 |
| 29.04.2026 | 35,58 | 36,55 | 35,58 | 36,55 | -1,36% | 86,00 |
| 28.04.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 0,97% | - |
| 27.04.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 2,70% | 30,00 |
| 24.04.2026 | 35,74 | 35,74 | 35,74 | 35,74 | 1,55% | - |
| 23.04.2026 | 35,05 | 36,20 | 35,05 | 35,19 | 0,23% | 382,00 |
| 22.04.2026 | 35,11 | 35,11 | 35,11 | 35,11 | -2,15% | - |
| 21.04.2026 | 35,88 | 35,88 | 35,88 | 35,88 | 0,80% | - |
| 20.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,22% | - |
| 17.04.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 0,39% | - |
| 16.04.2026 | 36,27 | 36,27 | 36,27 | 36,27 | 1,31% | - |
| 15.04.2026 | 35,79 | 35,80 | 35,79 | 35,80 | 2,07% | - |
| 14.04.2026 | 35,07 | 35,07 | 35,07 | 35,07 | 1,33% | - |
| 13.04.2026 | 34,62 | 34,62 | 34,61 | 34,61 | -0,27% | 69,00 |
| 10.04.2026 | 34,71 | 34,71 | 34,71 | 34,71 | -0,29% | - |
| 09.04.2026 | 34,81 | 34,81 | 34,81 | 34,81 | 0,88% | - |
| 08.04.2026 | 34,47 | 34,50 | 34,47 | 34,50 | -1,82% | 1.360,00 |
| 07.04.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -0,76% | - |
| 02.04.2026 | 34,29 | 35,41 | 34,29 | 35,41 | -1,28% | 58,00 |
| 01.04.2026 | 34,84 | 35,87 | 34,84 | 35,87 | 5,44% | 180,00 |
| 31.03.2026 | 34,02 | 34,02 | 34,02 | 34,02 | 2,47% | 145,00 |
| 30.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 1,13% | - |
| 27.03.2026 | 32,83 | 32,83 | 32,83 | 32,83 | -2,44% | - |
| 26.03.2026 | 33,64 | 33,65 | 33,64 | 33,65 | 0,06% | 65,00 |
| 25.03.2026 | 33,64 | 33,64 | 33,63 | 33,63 | 3,60% | 100,00 |
| 24.03.2026 | 32,48 | 32,48 | 32,46 | 32,46 | -4,19% | 600,00 |
| 23.03.2026 | 32,53 | 33,88 | 32,50 | 33,88 | -0,96% | 180,00 |
| 20.03.2026 | 34,28 | 34,28 | 34,21 | 34,21 | -0,67% | 53,00 |
| 19.03.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -6,89% | - |
| 18.03.2026 | 36,14 | 36,99 | 36,14 | 36,99 | 6,81% | 273,00 |
| 17.03.2026 | 34,63 | 34,63 | 34,63 | 34,63 | -1,45% | - |
| 16.03.2026 | 35,29 | 35,29 | 35,14 | 35,14 | -0,34% | 650,00 |
| 13.03.2026 | 35,26 | 35,26 | 35,26 | 35,26 | 0,06% | - |
| 12.03.2026 | 34,37 | 35,24 | 34,37 | 35,24 | 6,89% | 550,00 |
| 11.03.2026 | 32,97 | 32,97 | 32,97 | 32,97 | -2,17% | - |
| 10.03.2026 | 32,79 | 33,70 | 32,79 | 33,70 | 4,92% | 50,00 |
| 09.03.2026 | 32,12 | 32,12 | 32,12 | 32,12 | -4,43% | - |
| 06.03.2026 | 33,61 | 33,61 | 33,61 | 33,61 | -2,95% | - |
| 05.03.2026 | 33,66 | 34,63 | 33,66 | 34,63 | 6,42% | 100,00 |
| 04.03.2026 | 31,99 | 32,54 | 31,99 | 32,54 | 1,69% | 91,00 |
| 03.03.2026 | 32,85 | 32,85 | 32,00 | 32,00 | -5,55% | 938,00 |
| 02.03.2026 | 33,88 | 33,88 | 33,88 | 33,88 | -0,21% | - |
| 27.02.2026 | 33,02 | 33,95 | 33,02 | 33,95 | 6,93% | 1.200,00 |
| 26.02.2026 | 31,95 | 32,91 | 31,75 | 31,75 | -0,19% | 429,00 |
| 25.02.2026 | 31,81 | 31,81 | 31,81 | 31,81 | 0,00% | - |
| 24.02.2026 | 32,00 | 32,73 | 31,81 | 31,81 | 2,55% | 124,00 |
| 23.02.2026 | 31,02 | 31,02 | 31,02 | 31,02 | -0,13% | - |
| 20.02.2026 | 31,06 | 31,06 | 31,06 | 31,06 | 0,06% | - |
| 19.02.2026 | 30,94 | 31,04 | 30,94 | 31,04 | -2,02% | 103,00 |
| 18.02.2026 | 30,11 | 31,68 | 30,11 | 31,68 | 4,45% | 65,00 |
| 17.02.2026 | 29,49 | 30,33 | 29,49 | 30,33 | -0,43% | 1.000,00 |
| 16.02.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 2,21% | - |
| 13.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -4,21% | - |
| 12.02.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 5,71% | - |
| 11.02.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 1,31% | - |