34,673€
-1,86%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,23 | 35,18 | 34,23 | 35,18 | -0,42% | 5,00 |
| 13.08.2026 | 35,00 | 35,33 | 35,00 | 35,33 | -3,94% | 5,00 |
| 12.08.2026 | 34,22 | 36,78 | 34,22 | 36,78 | 3,82% | 11,00 |
| 11.08.2026 | 34,35 | 35,43 | 34,35 | 35,43 | 1,66% | 15,00 |
| 10.08.2026 | 35,02 | 35,02 | 34,75 | 34,85 | 1,01% | 97,00 |
| 07.08.2026 | 33,07 | 34,50 | 33,07 | 34,50 | 0,60% | 478,00 |
| 06.08.2026 | 34,33 | 34,36 | 33,35 | 34,29 | -0,48% | 28,00 |
| 05.08.2026 | 33,43 | 34,48 | 33,43 | 34,46 | 2,36% | 152,00 |
| 04.08.2026 | 32,31 | 33,66 | 32,31 | 33,66 | 2,62% | 446,00 |
| 03.08.2026 | 31,97 | 32,83 | 31,97 | 32,80 | -0,30% | 8,00 |
| 31.07.2026 | 31,08 | 32,90 | 31,08 | 32,90 | -0,24% | 1.103,00 |
| 30.07.2026 | 30,42 | 32,98 | 30,42 | 32,98 | 8,61% | 93,00 |
| 29.07.2026 | 31,05 | 31,05 | 30,37 | 30,37 | -5,04% | 74,00 |
| 28.07.2026 | 31,05 | 32,01 | 31,05 | 31,98 | -5,22% | 8,00 |
| 27.07.2026 | 32,60 | 33,74 | 32,60 | 33,74 | -7,58% | 1.216,00 |
| 24.07.2026 | 35,20 | 36,51 | 35,13 | 36,50 | -1,62% | 318,00 |
| 23.07.2026 | 37,07 | 37,10 | 37,07 | 37,10 | -4,53% | 90,00 |
| 22.07.2026 | 38,50 | 38,86 | 38,50 | 38,86 | 0,94% | 101,00 |
| 21.07.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,28% | - |
| 20.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 2,92% | 300,00 |
| 17.07.2026 | 37,67 | 39,04 | 37,67 | 37,90 | -2,87% | 156,00 |
| 16.07.2026 | 38,70 | 40,19 | 38,70 | 39,02 | -6,21% | 53,00 |
| 15.07.2026 | 40,62 | 41,60 | 40,62 | 41,60 | 1,60% | 3,00 |
| 14.07.2026 | 39,77 | 40,95 | 39,77 | 40,95 | 1,79% | 5,00 |
| 13.07.2026 | 39,13 | 40,23 | 39,01 | 40,23 | 3,47% | 165,00 |
| 10.07.2026 | 38,88 | 38,88 | 38,88 | 38,88 | -1,19% | - |
| 09.07.2026 | 36,88 | 39,35 | 36,88 | 39,35 | 6,31% | 33,00 |
| 08.07.2026 | 37,04 | 37,46 | 37,01 | 37,01 | -2,90% | 53,00 |
| 07.07.2026 | 38,37 | 38,37 | 38,12 | 38,12 | -6,14% | 39,00 |
| 06.07.2026 | 39,04 | 40,61 | 39,04 | 40,61 | 6,06% | 2.002,00 |
| 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 |