46,000€
Echtzeit-Aktienkurs Shinhan Financial Group Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 06.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 05.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 04.11.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 03.11.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 31.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 30.10.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | - |
| 29.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 28.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 27.10.2025 | 44,20 | 44,60 | 44,20 | 44,60 | 2,76% | - |
| 24.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 23.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 22.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | - |
| 21.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 20.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 17.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 16.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 15.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 14.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 13.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 10.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 09.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 08.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 07.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 06.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 03.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 02.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 01.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 30.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 29.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 26.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 25.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 24.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 23.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 22.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 19.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 18.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 17.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 16.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 15.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 12.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,63% | - |
| 11.09.2025 | 42,00 | 42,20 | 41,20 | 41,90 | 4,23% | - |
| 10.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 05.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 04.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 03.09.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 02.09.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -0,50% | - |
| 01.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 29.08.2025 | 40,60 | 40,60 | 39,60 | 39,60 | -0,50% | - |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 27.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,48% | - |
| 26.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 25.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 22.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 21.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 20.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 19.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 18.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 15.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 14.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 13.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 12.08.2025 | 42,20 | 42,40 | 42,20 | 42,40 | -0,47% | - |
| 11.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | 1,00 |
| 08.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 07.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 06.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 05.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 04.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 01.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | - |
| 31.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 30.07.2025 | 41,40 | 42,40 | 41,40 | 42,40 | 1,44% | - |
| 29.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 28.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | - |
| 25.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | - |
| 24.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 23.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 22.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 21.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 18.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 17.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 16.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 15.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 14.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 11.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 10.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 09.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 08.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 6,63% | - |
| 07.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 04.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 03.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 02.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 01.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 30.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 27.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 26.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 25.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 24.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 23.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,76% | - |
| 20.06.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 19.06.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |