23,330€
-7,31%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,18 | 24,32 | 23,28 | 23,33 | -6,51% | 115,00 |
| 03.04.2025 | 25,47 | 25,68 | 24,79 | 24,96 | -4,41% | - |
| 02.04.2025 | 26,09 | 26,27 | 25,78 | 26,11 | -0,68% | - |
| 01.04.2025 | 26,15 | 26,34 | 25,91 | 26,29 | -0,36% | - |
| 31.03.2025 | 26,34 | 26,41 | 26,10 | 26,38 | -0,70% | - |
| 28.03.2025 | 27,01 | 27,20 | 26,56 | 26,57 | -4,01% | - |
| 27.03.2025 | 27,83 | 27,84 | 27,61 | 27,68 | 0,91% | - |
| 26.03.2025 | 27,72 | 27,74 | 27,28 | 27,43 | -0,94% | - |
| 25.03.2025 | 27,44 | 27,71 | 27,43 | 27,69 | 0,75% | - |
| 24.03.2025 | 27,45 | 27,59 | 27,30 | 27,48 | -0,49% | - |
| 21.03.2025 | 27,65 | 27,68 | 27,50 | 27,62 | -1,69% | - |
| 20.03.2025 | 28,07 | 28,15 | 27,81 | 28,09 | 0,41% | - |
| 19.03.2025 | 27,67 | 28,05 | 27,66 | 27,98 | 2,57% | - |
| 18.03.2025 | 27,30 | 27,41 | 27,12 | 27,28 | -1,14% | - |
| 17.03.2025 | 27,44 | 27,70 | 27,31 | 27,59 | -0,38% | - |
| 14.03.2025 | 27,45 | 27,80 | 27,38 | 27,70 | 0,14% | 12,00 |
| 13.03.2025 | 27,65 | 27,76 | 27,52 | 27,66 | -0,65% | - |
| 12.03.2025 | 27,66 | 27,99 | 27,52 | 27,84 | 2,32% | - |
| 11.03.2025 | 27,69 | 27,69 | 26,96 | 27,21 | -1,64% | - |
| 10.03.2025 | 28,09 | 28,22 | 27,55 | 27,66 | -1,20% | - |
| 07.03.2025 | 27,77 | 28,00 | 27,50 | 28,00 | -0,39% | - |
| 06.03.2025 | 28,62 | 28,67 | 28,09 | 28,11 | 0,21% | - |
| 05.03.2025 | 28,14 | 28,16 | 27,77 | 28,05 | 0,41% | - |
| 04.03.2025 | 28,62 | 28,62 | 27,87 | 27,93 | -1,15% | - |
| 03.03.2025 | 29,12 | 29,14 | 28,25 | 28,26 | -2,13% | - |
| 28.02.2025 | 28,84 | 29,09 | 28,31 | 28,87 | -0,72% | - |
| 27.02.2025 | 29,65 | 29,70 | 28,93 | 29,08 | -1,86% | - |
| 26.02.2025 | 29,62 | 29,98 | 29,36 | 29,63 | 0,20% | - |
| 25.02.2025 | 29,86 | 29,93 | 29,54 | 29,57 | -0,14% | - |
| 24.02.2025 | 29,83 | 29,92 | 29,03 | 29,61 | 0,05% | - |
| 21.02.2025 | 29,68 | 29,78 | 29,40 | 29,60 | 1,18% | - |
| 20.02.2025 | 29,60 | 29,62 | 29,22 | 29,25 | -0,85% | - |
| 19.02.2025 | 29,38 | 29,54 | 29,23 | 29,50 | 1,46% | - |
| 18.02.2025 | 29,09 | 29,15 | 29,03 | 29,08 | -1,61% | - |
| 17.02.2025 | 29,35 | 29,55 | 29,25 | 29,55 | -0,37% | - |
| 14.02.2025 | 29,73 | 29,77 | 29,66 | 29,66 | -1,51% | - |
| 13.02.2025 | 29,95 | 30,27 | 29,92 | 30,12 | 3,03% | - |
| 12.02.2025 | 30,20 | 30,20 | 29,15 | 29,23 | -4,01% | 20,00 |
| 11.02.2025 | 30,54 | 30,75 | 30,42 | 30,45 | -0,59% | 25,00 |
| 10.02.2025 | 30,58 | 30,68 | 30,47 | 30,63 | 3,08% | - |
| 07.02.2025 | 29,85 | 30,06 | 29,67 | 29,72 | -0,82% | - |
| 06.02.2025 | 29,74 | 30,03 | 29,73 | 29,96 | 3,26% | - |
| 05.02.2025 | 28,99 | 29,13 | 28,90 | 29,02 | 0,69% | - |
| 04.02.2025 | 28,64 | 28,84 | 28,43 | 28,82 | -1,06% | - |
| 03.02.2025 | 29,01 | 29,34 | 28,92 | 29,13 | -3,94% | 20,00 |
| 31.01.2025 | 30,40 | 30,59 | 30,27 | 30,32 | -0,64% | - |
| 30.01.2025 | 30,47 | 30,80 | 30,40 | 30,52 | 0,96% | 250,00 |
| 29.01.2025 | 30,45 | 30,65 | 30,16 | 30,23 | -5,22% | 12,00 |
| 28.01.2025 | 31,63 | 32,02 | 31,51 | 31,89 | 1,77% | 15,00 |
| 27.01.2025 | 31,60 | 31,77 | 31,18 | 31,34 | -1,60% | 60,00 |
| 24.01.2025 | 32,06 | 32,18 | 31,68 | 31,85 | 0,82% | - |
| 23.01.2025 | 31,40 | 31,70 | 31,36 | 31,59 | -0,66% | - |
| 22.01.2025 | 31,96 | 32,11 | 31,73 | 31,80 | -0,81% | - |
| 21.01.2025 | 31,95 | 32,13 | 31,86 | 32,06 | 0,79% | - |
| 20.01.2025 | 32,00 | 32,18 | 31,72 | 31,81 | -2,38% | - |
| 17.01.2025 | 31,80 | 32,73 | 31,72 | 32,58 | 1,16% | 500,00 |
| 16.01.2025 | 32,15 | 32,50 | 32,00 | 32,21 | 0,91% | - |
| 15.01.2025 | 31,53 | 31,94 | 31,52 | 31,92 | 1,70% | - |
| 14.01.2025 | 31,38 | 31,54 | 31,19 | 31,38 | -1,09% | 648,00 |
| 13.01.2025 | 31,88 | 31,90 | 31,45 | 31,73 | 0,25% | - |
| 10.01.2025 | 31,92 | 31,92 | 31,63 | 31,65 | -0,77% | - |
| 09.01.2025 | 31,68 | 31,96 | 31,64 | 31,89 | 0,17% | - |
| 08.01.2025 | 31,81 | 31,97 | 31,64 | 31,84 | 0,19% | 200,00 |
| 07.01.2025 | 32,03 | 32,06 | 31,72 | 31,78 | -0,83% | - |
| 06.01.2025 | 32,07 | 32,18 | 31,78 | 32,04 | -1,22% | - |
| 03.01.2025 | 32,14 | 32,52 | 32,04 | 32,44 | 1,06% | - |
| 02.01.2025 | 32,21 | 32,42 | 32,00 | 32,10 | 0,47% | - |
| 30.12.2024 | 32,14 | 32,19 | 31,95 | 31,95 | -0,08% | - |
| 27.12.2024 | 32,38 | 32,38 | 31,24 | 31,97 | 2,14% | - |
| 23.12.2024 | 31,33 | 31,75 | 31,08 | 31,30 | -0,03% | 1.129,00 |
| 20.12.2024 | 31,04 | 31,46 | 30,80 | 31,31 | -1,14% | - |
| 19.12.2024 | 31,83 | 31,88 | 31,13 | 31,67 | -0,41% | 300,00 |
| 18.12.2024 | 32,25 | 32,54 | 31,78 | 31,80 | 0,46% | - |
| 17.12.2024 | 32,19 | 32,21 | 31,60 | 31,66 | -1,48% | - |
| 16.12.2024 | 32,41 | 32,47 | 32,13 | 32,13 | -1,88% | - |
| 13.12.2024 | 32,96 | 33,08 | 32,73 | 32,75 | -2,30% | 75,00 |
| 12.12.2024 | 33,80 | 33,95 | 33,48 | 33,52 | -2,73% | - |
| 11.12.2024 | 34,14 | 34,63 | 34,04 | 34,46 | 0,00% | - |
| 10.12.2024 | 34,51 | 34,84 | 34,45 | 34,46 | -0,48% | - |
| 09.12.2024 | 34,88 | 34,92 | 34,52 | 34,62 | -0,77% | - |
| 06.12.2024 | 34,75 | 34,93 | 34,35 | 34,89 | 0,48% | - |
| 05.12.2024 | 35,00 | 35,29 | 34,73 | 34,73 | -2,58% | - |
| 04.12.2024 | 35,19 | 35,66 | 35,12 | 35,65 | -0,39% | - |
| 03.12.2024 | 35,64 | 36,08 | 35,53 | 35,79 | 1,33% | 130,00 |
| 02.12.2024 | 34,94 | 35,45 | 34,94 | 35,32 | -0,16% | - |
| 29.11.2024 | 35,13 | 35,49 | 34,80 | 35,37 | 1,73% | - |
| 28.11.2024 | 34,80 | 34,83 | 34,75 | 34,77 | 0,14% | - |
| 27.11.2024 | 34,77 | 34,84 | 34,36 | 34,72 | -1,32% | - |
| 26.11.2024 | 35,04 | 35,46 | 34,92 | 35,19 | -1,03% | - |
| 25.11.2024 | 35,65 | 35,84 | 35,42 | 35,55 | 0,71% | - |
| 22.11.2024 | 34,89 | 35,39 | 34,83 | 35,30 | 2,14% | - |
| 21.11.2024 | 34,28 | 34,76 | 34,14 | 34,56 | 1,42% | - |
| 20.11.2024 | 34,11 | 34,31 | 33,86 | 34,08 | -1,00% | - |
| 19.11.2024 | 34,75 | 34,83 | 34,37 | 34,42 | -0,15% | - |
| 18.11.2024 | 34,57 | 34,64 | 34,11 | 34,47 | 0,15% | - |
| 15.11.2024 | 34,58 | 34,68 | 34,10 | 34,42 | 0,92% | - |
| 14.11.2024 | 34,32 | 34,78 | 34,08 | 34,11 | -1,87% | - |
| 13.11.2024 | 34,33 | 34,76 | 34,20 | 34,76 | -1,54% | - |
| 12.11.2024 | 35,25 | 35,53 | 34,84 | 35,30 | -0,72% | - |
| 11.11.2024 | 35,17 | 35,58 | 35,17 | 35,56 | -0,06% | - |