29,300€
2,45%
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 |
|---|---|---|---|---|---|---|
| 14.03.2025 | 29,00 | 29,60 | 29,00 | 29,10 | 1,75% | - |
| 13.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 12.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 10.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 07.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 06.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 05.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 04.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 03.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 28.02.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -4,40% | - |
| 27.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 26.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | - |
| 25.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 24.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,94% | - |
| 20.02.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | 200,00 |
| 19.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 18.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 14.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 13.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 12.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,75% | - |
| 11.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
| 10.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 07.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -5,33% | - |
| 06.02.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 2,42% | - |
| 05.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 04.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 03.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 31.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 30.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 29.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 4,35% | - |
| 28.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 27.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 24.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 23.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 22.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 21.01.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 20.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 17.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 16.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 3,01% | - |
| 15.01.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 14.01.2025 | 32,20 | 34,00 | 32,20 | 34,00 | 1,80% | - |
| 13.01.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 3,73% | - |
| 10.01.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 09.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 08.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 07.01.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,00% | - |
| 06.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 03.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 02.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 30.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.12.2024 | 32,00 | 32,00 | 31,40 | 31,40 | -2,48% | - |
| 23.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 20.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 19.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 18.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 17.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 16.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 13.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 12.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 10.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | - |
| 09.12.2024 | 32,80 | 34,20 | 32,80 | 34,20 | 1,18% | 15,00 |
| 06.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 05.12.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 04.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -7,45% | - |
| 03.12.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 02.12.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 29.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 28.11.2024 | 37,40 | 37,40 | 35,60 | 35,60 | -6,32% | 90,00 |
| 27.11.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 2,70% | - |
| 26.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 25.11.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 22.11.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,85% | - |
| 21.11.2024 | 37,80 | 47,60 | 37,00 | 37,90 | 5,87% | - |
| 20.11.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 19.11.2024 | 35,20 | 36,20 | 35,20 | 36,20 | 2,26% | - |
| 18.11.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 15.11.2024 | 36,80 | 36,80 | 35,40 | 35,80 | -2,72% | - |
| 14.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 13.11.2024 | 36,40 | 37,40 | 36,40 | 37,40 | 1,08% | - |
| 12.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 11.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 08.11.2024 | 37,60 | 37,60 | 36,60 | 37,20 | 2,20% | - |
| 07.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 06.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 05.11.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 2,27% | - |
| 04.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 01.11.2024 | 34,00 | 35,60 | 34,00 | 35,60 | 3,49% | - |
| 31.10.2024 | 35,40 | 35,40 | 34,00 | 34,40 | -4,44% | 230,00 |
| 30.10.2024 | 36,40 | 36,40 | 36,00 | 36,00 | -3,74% | - |
| 29.10.2024 | 37,00 | 37,40 | 36,80 | 37,40 | 0,54% | - |
| 28.10.2024 | 36,60 | 37,20 | 36,60 | 37,20 | -1,06% | - |
| 25.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 24.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 23.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 22.10.2024 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | - |
| 21.10.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |