40,900€
-4,66%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 17.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 16.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 13.06.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,08% | - |
| 12.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 11.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -2,09% | - |
| 10.06.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 3,24% | - |
| 09.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 06.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 05.06.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 04.06.2025 | 36,00 | 37,00 | 36,00 | 37,00 | 6,94% | - |
| 03.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -3,35% | - |
| 02.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 30.05.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 0,00% | - |
| 29.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 28.05.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,00% | - |
| 27.05.2025 | 35,40 | 35,40 | 34,80 | 35,40 | 7,93% | 48,00 |
| 26.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | - |
| 23.05.2025 | 34,60 | 34,80 | 34,60 | 34,80 | 2,35% | - |
| 22.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 21.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 16.05.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 2,47% | - |
| 15.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 14.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 13.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 12.05.2025 | 32,40 | 33,40 | 32,40 | 33,40 | 5,70% | - |
| 09.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 08.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 07.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 06.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 05.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 5,23% | - |
| 02.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 30.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 29.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 28.04.2025 | 29,40 | 30,20 | 29,40 | 30,20 | 0,00% | - |
| 25.04.2025 | 29,80 | 30,20 | 29,80 | 30,20 | 2,72% | - |
| 24.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 23.04.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 2,70% | - |
| 22.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 17.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 16.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 15.04.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 2,10% | - |
| 14.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 11.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | - |
| 10.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 8,89% | - |
| 09.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 08.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -5,04% | - |
| 07.04.2025 | 26,80 | 27,80 | 26,40 | 27,80 | 0,00% | - |
| 04.04.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -6,08% | - |
| 03.04.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -1,99% | - |
| 02.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 2,03% | - |
| 01.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 31.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 28.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,90% | - |
| 27.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 26.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 1,32% | - |
| 25.03.2025 | 30,00 | 30,40 | 30,00 | 30,40 | -0,65% | - |
| 24.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 21.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 20.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 19.03.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 0,00% | - |
| 18.03.2025 | 28,60 | 29,80 | 28,60 | 29,80 | 0,68% | - |
| 17.03.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 1,37% | - |
| 14.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 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% | - |