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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,35 | 29,15 | 28,35 | 29,14 | 0,43% | - |
| 25.02.2021 | 28,91 | 29,02 | 28,91 | 29,02 | -2,80% | - |
| 24.02.2021 | 30,27 | 31,59 | 29,85 | 29,85 | 0,59% | - |
| 23.02.2021 | 29,39 | 30,34 | 28,64 | 29,68 | -1,13% | - |
| 22.02.2021 | 29,97 | 30,08 | 28,40 | 30,02 | -1,19% | - |
| 19.02.2021 | 29,66 | 30,47 | 28,60 | 30,38 | 4,63% | - |
| 18.02.2021 | 28,19 | 29,88 | 28,13 | 29,03 | 0,83% | - |
| 17.02.2021 | 28,79 | 28,79 | 28,79 | 28,79 | -5,45% | - |
| 16.02.2021 | 29,66 | 30,51 | 28,72 | 30,45 | -0,36% | - |
| 12.02.2021 | 29,65 | 30,64 | 28,80 | 30,56 | 3,28% | - |
| 11.02.2021 | 29,45 | 30,40 | 28,63 | 29,59 | 2,58% | - |
| 10.02.2021 | 29,44 | 30,91 | 27,99 | 28,85 | -1,42% | - |
| 09.02.2021 | 29,10 | 30,08 | 28,37 | 29,26 | -0,19% | - |
| 08.02.2021 | 29,34 | 30,97 | 28,54 | 29,32 | 1,24% | - |
| 05.02.2021 | 28,74 | 29,00 | 28,05 | 28,96 | 3,24% | - |
| 04.02.2021 | 27,81 | 28,87 | 27,09 | 28,05 | -1,46% | - |
| 03.02.2021 | 29,37 | 29,47 | 27,72 | 28,46 | -1,13% | - |
| 02.02.2021 | 28,64 | 29,60 | 28,60 | 28,79 | 0,70% | - |
| 01.02.2021 | 28,40 | 29,09 | 27,45 | 28,59 | 2,77% | - |
| 29.01.2021 | 28,04 | 28,61 | 27,17 | 27,82 | -5,29% | - |
| 28.01.2021 | 29,32 | 30,18 | 28,29 | 29,37 | 1,78% | - |
| 27.01.2021 | 29,14 | 29,23 | 28,31 | 28,86 | -2,58% | - |
| 26.01.2021 | 29,60 | 30,43 | 28,70 | 29,62 | -0,64% | - |
| 25.01.2021 | 29,73 | 30,38 | 29,61 | 29,81 | -0,07% | - |
| 22.01.2021 | 29,85 | 30,68 | 29,17 | 29,83 | -1,75% | - |
| 21.01.2021 | 30,36 | 30,37 | 30,36 | 30,36 | -0,61% | - |
| 20.01.2021 | 30,20 | 31,27 | 29,47 | 30,55 | 1,29% | - |
| 19.01.2021 | 30,05 | 31,09 | 29,46 | 30,16 | -0,66% | - |
| 15.01.2021 | 30,20 | 31,10 | 29,36 | 30,36 | -3,02% | - |
| 14.01.2021 | 31,27 | 32,18 | 30,38 | 31,30 | 0,22% | - |
| 13.01.2021 | 30,23 | 32,01 | 30,19 | 31,23 | 2,26% | - |
| 12.01.2021 | 30,30 | 31,16 | 29,58 | 30,54 | 0,74% | - |
| 11.01.2021 | 29,91 | 30,91 | 29,86 | 30,32 | -1,94% | - |
| 08.01.2021 | 30,68 | 31,82 | 30,03 | 30,92 | -0,37% | - |
| 07.01.2021 | 30,93 | 31,85 | 30,03 | 31,03 | 2,44% | - |
| 06.01.2021 | 30,22 | 31,09 | 29,49 | 30,29 | 2,12% | - |
| 05.01.2021 | 29,55 | 30,47 | 28,82 | 29,66 | 1,52% | - |
| 04.01.2021 | 29,42 | 30,06 | 28,49 | 29,22 | -1,75% | - |
| 31.12.2020 | 29,70 | 30,58 | 28,70 | 29,74 | 0,76% | - |
| 30.12.2020 | 28,83 | 30,48 | 28,74 | 29,51 | -3,64% | - |
| 29.12.2020 | 30,71 | 31,62 | 29,79 | 30,63 | 6,02% | - |
| 28.12.2020 | 28,89 | 28,89 | 28,89 | 28,89 | -4,53% | - |
| 24.12.2020 | 30,28 | 31,15 | 29,42 | 30,26 | 0,60% | - |
| 23.12.2020 | 29,83 | 30,80 | 29,13 | 30,08 | 0,84% | - |
| 22.12.2020 | 29,92 | 30,96 | 29,73 | 29,83 | -1,49% | - |
| 21.12.2020 | 30,02 | 30,93 | 29,40 | 30,28 | -0,31% | - |
| 18.12.2020 | 30,53 | 31,24 | 29,74 | 30,37 | 1,23% | - |
| 17.12.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -3,44% | - |
| 16.12.2020 | 30,97 | 32,06 | 30,33 | 31,07 | -0,70% | - |
| 15.12.2020 | 30,76 | 31,77 | 29,99 | 31,29 | 1,05% | - |
| 14.12.2020 | 31,15 | 31,96 | 30,08 | 30,97 | -1,46% | - |
| 11.12.2020 | 31,59 | 32,65 | 30,80 | 31,43 | -2,96% | - |
| 10.12.2020 | 31,53 | 35,00 | 30,69 | 32,39 | 3,57% | - |
| 09.12.2020 | 31,54 | 32,29 | 30,47 | 31,27 | 1,69% | - |
| 08.12.2020 | 30,90 | 31,81 | 30,75 | 30,75 | -1,60% | - |
| 07.12.2020 | 31,46 | 31,54 | 30,55 | 31,25 | -2,71% | - |
| 04.12.2020 | 31,82 | 32,77 | 31,00 | 32,12 | 2,88% | - |
| 03.12.2020 | 31,44 | 32,18 | 30,41 | 31,22 | 6,06% | - |
| 02.12.2020 | 30,42 | 31,98 | 29,42 | 29,44 | -3,51% | - |
| 01.12.2020 | 30,31 | 31,04 | 29,43 | 30,51 | 2,42% | - |
| 30.11.2020 | 29,92 | 30,63 | 29,29 | 29,79 | -1,70% | - |
| 27.11.2020 | 30,97 | 31,85 | 30,26 | 30,30 | -3,38% | - |
| 25.11.2020 | 30,48 | 32,12 | 30,43 | 31,36 | 0,88% | - |
| 24.11.2020 | 30,76 | 31,79 | 29,96 | 31,09 | 1,58% | - |
| 23.11.2020 | 29,85 | 31,58 | 29,83 | 30,60 | 1,19% | - |
| 20.11.2020 | 30,87 | 31,01 | 29,34 | 30,24 | -0,13% | - |
| 19.11.2020 | 30,04 | 30,28 | 29,63 | 30,28 | -0,38% | - |
| 18.11.2020 | 29,92 | 31,22 | 29,67 | 30,40 | 0,30% | - |
| 17.11.2020 | 30,18 | 31,05 | 29,42 | 30,31 | 0,23% | - |
| 16.11.2020 | 30,22 | 31,37 | 29,36 | 30,24 | 1,99% | - |
| 13.11.2020 | 29,38 | 30,10 | 29,25 | 29,65 | 1,16% | - |
| 12.11.2020 | 29,53 | 30,59 | 28,72 | 29,31 | 3,50% | - |
| 11.11.2020 | 28,32 | 28,32 | 28,32 | 28,32 | -4,47% | - |
| 10.11.2020 | 29,62 | 30,36 | 28,77 | 29,64 | 1,01% | - |
| 09.11.2020 | 31,34 | 31,34 | 28,48 | 29,35 | 3,66% | - |
| 06.11.2020 | 28,16 | 29,07 | 27,49 | 28,31 | -0,32% | - |
| 05.11.2020 | 27,97 | 28,94 | 27,97 | 28,40 | 2,43% | - |
| 04.11.2020 | 27,40 | 28,32 | 0,00 | 27,73 | -2,63% | - |
| 03.11.2020 | 28,47 | 29,04 | 27,64 | 28,48 | 2,19% | - |
| 02.11.2020 | 28,08 | 28,29 | 27,48 | 27,87 | 3,84% | - |
| 30.10.2020 | 27,26 | 27,93 | 26,28 | 26,84 | -3,18% | - |
| 29.10.2020 | 27,50 | 28,15 | 27,17 | 27,72 | 2,34% | - |
| 28.10.2020 | 27,11 | 27,74 | 26,49 | 27,08 | 2,52% | - |
| 27.10.2020 | 26,59 | 27,36 | 25,74 | 26,42 | -1,75% | - |
| 26.10.2020 | 27,04 | 27,81 | 26,31 | 26,89 | -1,65% | - |
| 23.10.2020 | 27,79 | 27,87 | 26,71 | 27,34 | 0,42% | - |
| 22.10.2020 | 26,41 | 27,24 | 25,61 | 27,22 | 6,00% | - |
| 21.10.2020 | 25,73 | 26,42 | 25,00 | 25,68 | 1,02% | - |
| 20.10.2020 | 25,48 | 26,16 | 24,75 | 25,42 | 0,39% | - |
| 19.10.2020 | 25,33 | 25,80 | 24,61 | 25,32 | 2,99% | - |
| 16.10.2020 | 0,00 | 25,09 | 0,00 | 24,59 | -1,46% | - |
| 15.10.2020 | 24,26 | 25,01 | 23,58 | 24,95 | 2,99% | - |
| 14.10.2020 | 24,43 | 24,95 | 23,55 | 24,23 | -0,86% | - |
| 13.10.2020 | 23,78 | 25,29 | 22,98 | 24,44 | -1,61% | - |
| 12.10.2020 | 24,67 | 24,90 | 24,41 | 24,84 | 0,98% | - |
| 09.10.2020 | 24,66 | 24,79 | 23,81 | 24,60 | 0,51% | - |
| 08.10.2020 | 24,48 | 25,34 | 23,72 | 24,47 | -0,47% | - |
| 07.10.2020 | 24,59 | 25,35 | 23,88 | 24,59 | 2,87% | - |
| 06.10.2020 | 24,21 | 24,33 | 23,53 | 23,90 | -2,11% | - |
| 05.10.2020 | 24,38 | 24,42 | 24,38 | 24,42 | 5,60% | - |