Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 3,75% | - |
| 09.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,25% | - |
| 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 |