33,590€
-0,91%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,65 | 34,25 | 32,24 | 33,71 | -1,39% | - |
| 20.03.2026 | 34,39 | 34,69 | 34,07 | 34,19 | -0,39% | 810,00 |
| 19.03.2026 | 34,41 | 34,72 | 33,79 | 34,32 | -3,70% | - |
| 18.03.2026 | 36,49 | 36,51 | 35,53 | 35,64 | 1,24% | 2.410,00 |
| 17.03.2026 | 35,14 | 35,67 | 34,85 | 35,21 | -1,23% | - |
| 16.03.2026 | 35,74 | 36,27 | 35,29 | 35,65 | -0,50% | - |
| 13.03.2026 | 35,55 | 36,12 | 35,27 | 35,83 | 3,86% | - |
| 12.03.2026 | 34,54 | 34,99 | 34,36 | 34,50 | 3,50% | - |
| 11.03.2026 | 33,49 | 33,51 | 32,83 | 33,33 | -0,86% | - |
| 10.03.2026 | 33,37 | 34,12 | 33,24 | 33,62 | 1,33% | 1.856,00 |
| 09.03.2026 | 32,26 | 33,81 | 32,12 | 33,18 | -0,03% | 7.650,00 |
| 06.03.2026 | 34,07 | 34,25 | 32,95 | 33,19 | -1,60% | - |
| 05.03.2026 | 34,28 | 34,62 | 33,41 | 33,73 | 0,18% | - |
| 04.03.2026 | 32,13 | 33,80 | 32,13 | 33,67 | 3,46% | - |
| 03.03.2026 | 33,20 | 33,21 | 31,03 | 32,55 | -4,50% | 51.724,00 |
| 02.03.2026 | 34,24 | 34,26 | 33,71 | 34,08 | 1,40% | - |
| 27.02.2026 | 33,28 | 33,80 | 33,16 | 33,61 | 4,31% | 8.990,00 |
| 26.02.2026 | 32,45 | 32,49 | 32,09 | 32,22 | -1,29% | - |
| 25.02.2026 | 32,35 | 32,90 | 32,25 | 32,64 | -0,43% | 11.640,00 |
| 24.02.2026 | 32,12 | 32,80 | 31,85 | 32,78 | 5,13% | 2.640,00 |
| 23.02.2026 | 31,21 | 31,31 | 30,97 | 31,18 | -0,18% | - |
| 20.02.2026 | 31,57 | 31,71 | 31,19 | 31,24 | 1,05% | - |
| 19.02.2026 | 31,35 | 31,36 | 30,70 | 30,91 | -0,93% | 216,00 |
| 18.02.2026 | 30,58 | 31,28 | 30,45 | 31,20 | 2,21% | 7.520,00 |
| 17.02.2026 | 29,98 | 30,53 | 29,84 | 30,53 | -0,93% | - |
| 16.02.2026 | 30,94 | 30,97 | 30,72 | 30,81 | -0,05% | - |
| 13.02.2026 | 30,31 | 30,84 | 30,13 | 30,83 | -1,86% | - |
| 12.02.2026 | 31,16 | 31,88 | 31,16 | 31,41 | 5,30% | 5.860,00 |
| 11.02.2026 | 29,66 | 29,91 | 29,63 | 29,83 | 0,57% | 3.143,00 |
| 10.02.2026 | 29,52 | 29,84 | 29,50 | 29,66 | 2,83% | - |
| 09.02.2026 | 28,35 | 28,95 | 28,32 | 28,85 | 1,94% | 680,00 |
| 06.02.2026 | 27,63 | 28,31 | 27,53 | 28,30 | 1,52% | 774,00 |
| 05.02.2026 | 28,08 | 28,20 | 27,87 | 27,87 | -4,21% | - |
| 04.02.2026 | 28,23 | 29,10 | 28,17 | 29,10 | 6,15% | - |
| 03.02.2026 | 27,86 | 27,94 | 27,29 | 27,41 | -4,56% | - |
| 02.02.2026 | 28,08 | 28,77 | 28,02 | 28,72 | 3,03% | - |
| 30.01.2026 | 28,08 | 28,12 | 27,79 | 27,88 | 2,54% | - |
| 29.01.2026 | 26,77 | 27,26 | 26,62 | 27,19 | 1,85% | 1.175,00 |
| 28.01.2026 | 26,73 | 26,84 | 26,62 | 26,69 | -6,35% | - |
| 27.01.2026 | 28,60 | 28,86 | 27,14 | 28,50 | -4,10% | - |
| 26.01.2026 | 30,00 | 30,04 | 29,53 | 29,72 | -1,13% | 66,00 |
| 23.01.2026 | 30,12 | 30,34 | 29,99 | 30,06 | -1,12% | - |
| 22.01.2026 | 30,33 | 30,60 | 30,03 | 30,40 | 1,89% | - |
| 21.01.2026 | 29,54 | 29,85 | 29,31 | 29,84 | 1,51% | 474,00 |
| 20.01.2026 | 29,60 | 29,85 | 28,97 | 29,39 | -4,13% | 25.000,00 |
| 19.01.2026 | 30,94 | 30,96 | 30,63 | 30,66 | -0,02% | 7.050,00 |
| 16.01.2026 | 30,86 | 30,91 | 30,55 | 30,66 | 0,07% | - |
| 15.01.2026 | 30,62 | 30,84 | 30,25 | 30,64 | 2,30% | - |
| 14.01.2026 | 29,83 | 29,99 | 29,73 | 29,95 | 2,45% | 3.440,00 |
| 13.01.2026 | 29,56 | 29,75 | 29,21 | 29,24 | 1,95% | 15.574,00 |
| 12.01.2026 | 28,68 | 28,70 | 28,54 | 28,68 | 0,54% | 1.720,00 |
| 09.01.2026 | 27,89 | 28,79 | 27,84 | 28,52 | 3,11% | 1.800,00 |
| 08.01.2026 | 27,62 | 27,92 | 27,58 | 27,66 | -3,39% | 4.901,00 |
| 07.01.2026 | 28,67 | 28,83 | 28,40 | 28,63 | 1,89% | 33.000,00 |
| 06.01.2026 | 28,44 | 28,44 | 28,10 | 28,10 | 4,50% | 2.300,00 |
| 05.01.2026 | 26,91 | 27,18 | 26,88 | 26,89 | 1,55% | - |
| 02.01.2026 | 26,60 | 26,76 | 26,48 | 26,48 | 0,95% | - |
| 30.12.2025 | 26,45 | 26,56 | 26,23 | 26,23 | -0,57% | - |
| 29.12.2025 | 26,60 | 26,81 | 26,38 | 26,38 | 0,08% | - |
| 23.12.2025 | 26,36 | 26,90 | 26,36 | 26,36 | 0,80% | - |
| 22.12.2025 | 26,26 | 26,35 | 25,97 | 26,15 | -0,63% | 55,00 |
| 19.12.2025 | 26,11 | 26,49 | 26,06 | 26,32 | 0,57% | - |
| 18.12.2025 | 26,14 | 26,17 | 26,05 | 26,17 | -0,06% | - |
| 17.12.2025 | 26,21 | 26,25 | 26,17 | 26,18 | -0,46% | - |
| 16.12.2025 | 26,22 | 26,46 | 26,07 | 26,30 | -2,03% | - |
| 15.12.2025 | 27,05 | 27,32 | 26,82 | 26,85 | 1,30% | - |
| 12.12.2025 | 26,34 | 26,50 | 25,80 | 26,50 | 3,96% | 56,00 |
| 11.12.2025 | 25,36 | 25,74 | 25,25 | 25,49 | -3,70% | 77,00 |
| 10.12.2025 | 26,35 | 26,48 | 26,18 | 26,47 | 1,77% | - |
| 09.12.2025 | 26,53 | 26,56 | 26,01 | 26,01 | -1,46% | - |
| 08.12.2025 | 26,49 | 26,62 | 26,38 | 26,40 | -0,02% | - |
| 05.12.2025 | 26,60 | 26,64 | 26,40 | 26,40 | -0,85% | - |
| 04.12.2025 | 26,76 | 26,92 | 26,60 | 26,63 | 3,40% | - |
| 03.12.2025 | 25,75 | 26,03 | 25,68 | 25,75 | -0,77% | 110,00 |
| 02.12.2025 | 26,04 | 26,17 | 25,95 | 25,95 | 1,53% | - |
| 01.12.2025 | 25,71 | 25,93 | 25,56 | 25,56 | -1,65% | 5.336,00 |
| 28.11.2025 | 26,00 | 26,09 | 25,66 | 25,99 | 2,06% | 80,00 |
| 27.11.2025 | 25,66 | 25,66 | 25,43 | 25,47 | -0,16% | - |
| 26.11.2025 | 25,58 | 25,59 | 25,50 | 25,51 | 2,95% | - |
| 25.11.2025 | 24,78 | 25,11 | 24,69 | 24,78 | -0,22% | - |
| 24.11.2025 | 24,93 | 25,14 | 24,70 | 24,83 | -0,34% | - |
| 21.11.2025 | 24,80 | 24,92 | 24,76 | 24,92 | 4,18% | - |
| 20.11.2025 | 24,49 | 24,54 | 23,83 | 23,92 | -3,49% | - |
| 19.11.2025 | 24,58 | 24,86 | 24,57 | 24,78 | -1,29% | 598,00 |
| 18.11.2025 | 25,09 | 25,12 | 24,74 | 25,11 | -1,59% | - |
| 17.11.2025 | 25,76 | 25,84 | 25,51 | 25,51 | 1,80% | - |
| 14.11.2025 | 25,68 | 25,94 | 25,06 | 25,06 | -3,13% | - |
| 13.11.2025 | 25,80 | 26,05 | 25,61 | 25,87 | 1,57% | - |
| 12.11.2025 | 25,65 | 25,74 | 25,38 | 25,47 | -0,35% | - |
| 11.11.2025 | 25,73 | 25,73 | 25,49 | 25,56 | 0,99% | - |
| 10.11.2025 | 25,56 | 25,73 | 25,31 | 25,31 | -0,30% | - |
| 07.11.2025 | 25,46 | 25,59 | 25,27 | 25,39 | -0,96% | - |
| 06.11.2025 | 25,38 | 25,63 | 25,14 | 25,63 | -1,61% | 40,00 |
| 05.11.2025 | 25,91 | 26,29 | 25,80 | 26,05 | -0,38% | 150,00 |
| 04.11.2025 | 26,10 | 26,24 | 25,99 | 26,15 | 0,00% | - |
| 03.11.2025 | 26,37 | 26,46 | 26,06 | 26,15 | -0,23% | - |
| 31.10.2025 | 26,07 | 26,43 | 25,98 | 26,21 | 2,38% | - |
| 30.10.2025 | 25,78 | 25,85 | 25,52 | 25,60 | -2,27% | - |
| 29.10.2025 | 26,33 | 26,39 | 26,00 | 26,20 | -1,52% | - |
| 28.10.2025 | 26,31 | 26,65 | 26,22 | 26,60 | 0,08% | 9.026,00 |