35,090€
6,30%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,75 | 35,20 | 34,45 | 35,08 | 4,73% | - |
| 04.11.2024 | 33,63 | 33,71 | 33,39 | 33,50 | -1,60% | - |
| 01.11.2024 | 33,60 | 34,17 | 33,58 | 34,04 | 0,03% | - |
| 31.10.2024 | 34,61 | 34,80 | 33,89 | 34,03 | -0,34% | 750,00 |
| 30.10.2024 | 34,49 | 34,64 | 34,12 | 34,15 | -0,61% | - |
| 29.10.2024 | 34,04 | 34,42 | 33,76 | 34,36 | 1,48% | - |
| 28.10.2024 | 33,77 | 34,03 | 33,42 | 33,86 | -3,44% | - |
| 25.10.2024 | 35,05 | 35,41 | 34,90 | 35,06 | -1,43% | 958,00 |
| 24.10.2024 | 35,42 | 35,95 | 35,22 | 35,57 | 1,44% | - |
| 23.10.2024 | 35,33 | 35,44 | 34,73 | 35,07 | -2,26% | - |
| 22.10.2024 | 35,90 | 36,01 | 35,68 | 35,88 | -1,97% | - |
| 21.10.2024 | 36,60 | 36,77 | 36,15 | 36,60 | -1,28% | - |
| 18.10.2024 | 36,68 | 37,11 | 36,68 | 37,07 | 0,80% | 20,00 |
| 17.10.2024 | 36,68 | 37,28 | 36,68 | 36,78 | -1,41% | - |
| 16.10.2024 | 37,09 | 37,34 | 36,97 | 37,30 | 1,23% | - |
| 15.10.2024 | 37,75 | 37,75 | 36,75 | 36,85 | -3,28% | - |
| 14.10.2024 | 37,43 | 38,10 | 37,39 | 38,10 | 0,87% | - |
| 11.10.2024 | 37,73 | 37,81 | 37,22 | 37,77 | -0,70% | - |
| 10.10.2024 | 37,96 | 38,09 | 37,39 | 38,03 | -0,07% | - |
| 09.10.2024 | 37,80 | 38,08 | 37,49 | 38,06 | 1,13% | - |
| 08.10.2024 | 37,21 | 37,79 | 37,14 | 37,63 | 0,15% | - |
| 07.10.2024 | 37,87 | 37,88 | 37,15 | 37,58 | -0,42% | 60,00 |
| 04.10.2024 | 37,28 | 37,84 | 37,14 | 37,74 | 1,00% | - |
| 03.10.2024 | 37,37 | 37,44 | 37,07 | 37,36 | -0,56% | - |
| 02.10.2024 | 37,38 | 37,79 | 37,19 | 37,57 | -1,26% | - |
| 01.10.2024 | 38,36 | 38,65 | 37,37 | 38,05 | 1,33% | - |
| 30.09.2024 | 37,69 | 37,88 | 37,32 | 37,55 | 1,24% | - |
| 27.09.2024 | 38,82 | 39,09 | 36,94 | 37,09 | -2,65% | - |
| 26.09.2024 | 37,41 | 38,15 | 37,36 | 38,10 | 3,07% | - |
| 25.09.2024 | 36,84 | 37,02 | 36,65 | 36,97 | 1,11% | - |
| 24.09.2024 | 36,63 | 36,81 | 36,08 | 36,56 | -0,45% | - |
| 23.09.2024 | 36,37 | 37,16 | 36,33 | 36,73 | -0,45% | - |
| 20.09.2024 | 37,03 | 37,32 | 36,39 | 36,89 | 0,33% | - |
| 19.09.2024 | 36,29 | 37,11 | 36,18 | 36,77 | 2,91% | - |
| 18.09.2024 | 35,67 | 35,93 | 35,56 | 35,73 | -1,11% | - |
| 17.09.2024 | 36,04 | 36,32 | 35,76 | 36,13 | -0,65% | - |
| 16.09.2024 | 36,60 | 36,78 | 36,36 | 36,37 | -0,32% | - |
| 13.09.2024 | 36,59 | 36,65 | 36,38 | 36,48 | -1,21% | - |
| 12.09.2024 | 36,71 | 36,97 | 36,51 | 36,93 | 2,31% | - |
| 11.09.2024 | 35,32 | 36,15 | 35,10 | 36,09 | 2,08% | - |
| 10.09.2024 | 35,34 | 35,70 | 35,19 | 35,36 | -0,76% | - |
| 09.09.2024 | 35,35 | 35,64 | 35,12 | 35,63 | 1,15% | - |
| 06.09.2024 | 36,23 | 36,52 | 35,15 | 35,22 | -3,15% | - |
| 05.09.2024 | 36,47 | 36,65 | 36,26 | 36,37 | -0,64% | - |
| 04.09.2024 | 36,46 | 36,80 | 36,17 | 36,60 | -4,74% | - |
| 03.09.2024 | 39,39 | 39,74 | 38,34 | 38,42 | -2,05% | - |
| 02.09.2024 | 39,61 | 39,63 | 39,07 | 39,23 | -1,15% | - |
| 30.08.2024 | 39,98 | 40,19 | 39,67 | 39,68 | 0,20% | - |
| 29.08.2024 | 39,94 | 40,38 | 39,60 | 39,60 | -0,63% | - |
| 28.08.2024 | 40,04 | 40,22 | 39,83 | 39,85 | -0,31% | - |
| 27.08.2024 | 39,88 | 40,12 | 39,35 | 39,98 | -0,16% | 500,00 |
| 26.08.2024 | 40,13 | 40,41 | 39,78 | 40,04 | 1,09% | - |
| 23.08.2024 | 39,51 | 39,76 | 39,33 | 39,61 | 2,39% | - |
| 22.08.2024 | 38,88 | 38,94 | 38,41 | 38,69 | 2,33% | - |
| 21.08.2024 | 37,81 | 38,10 | 37,61 | 37,81 | -2,00% | - |
| 20.08.2024 | 38,27 | 38,61 | 38,23 | 38,58 | 0,17% | - |
| 19.08.2024 | 38,37 | 38,53 | 37,95 | 38,51 | -1,68% | - |
| 16.08.2024 | 38,96 | 39,28 | 38,73 | 39,17 | 4,65% | 104,00 |
| 15.08.2024 | 37,46 | 37,63 | 37,13 | 37,43 | -0,98% | - |
| 14.08.2024 | 38,08 | 38,14 | 37,64 | 37,80 | -1,27% | - |
| 13.08.2024 | 38,34 | 38,51 | 38,13 | 38,29 | 4,43% | - |
| 12.08.2024 | 37,01 | 37,79 | 36,66 | 36,66 | -1,32% | - |
| 09.08.2024 | 37,15 | 37,48 | 36,80 | 37,15 | 0,23% | - |
| 08.08.2024 | 37,34 | 37,89 | 37,05 | 37,07 | 0,35% | - |
| 07.08.2024 | 37,22 | 38,33 | 36,91 | 36,94 | -0,32% | - |
| 06.08.2024 | 36,90 | 37,18 | 36,61 | 37,06 | 5,58% | - |
| 05.08.2024 | 33,31 | 35,14 | 32,43 | 35,10 | -2,02% | - |
| 02.08.2024 | 36,82 | 37,13 | 35,30 | 35,82 | -8,25% | - |
| 01.08.2024 | 40,03 | 40,29 | 38,90 | 39,04 | -6,06% | 300,00 |
| 31.07.2024 | 40,73 | 41,58 | 40,66 | 41,56 | 2,25% | - |
| 30.07.2024 | 40,24 | 40,68 | 40,01 | 40,65 | -1,10% | - |
| 29.07.2024 | 41,06 | 41,34 | 40,99 | 41,10 | 11,37% | - |
| 26.07.2024 | 37,88 | 38,97 | 35,97 | 36,90 | -0,83% | 50,00 |
| 25.07.2024 | 37,59 | 37,78 | 36,71 | 37,21 | -3,80% | - |
| 24.07.2024 | 38,50 | 38,85 | 37,96 | 38,68 | -1,44% | - |
| 23.07.2024 | 38,82 | 39,35 | 38,43 | 39,25 | 2,05% | 800,00 |
| 22.07.2024 | 38,48 | 38,76 | 38,40 | 38,46 | -2,14% | - |
| 19.07.2024 | 39,19 | 39,45 | 38,90 | 39,30 | 1,08% | - |
| 18.07.2024 | 39,26 | 39,43 | 38,78 | 38,88 | -0,41% | - |
| 17.07.2024 | 39,58 | 39,91 | 38,96 | 39,04 | -0,03% | - |
| 16.07.2024 | 38,76 | 39,07 | 38,66 | 39,05 | 1,34% | - |
| 15.07.2024 | 38,55 | 38,66 | 38,43 | 38,53 | -0,01% | - |
| 12.07.2024 | 38,40 | 38,77 | 38,22 | 38,54 | -1,14% | - |
| 11.07.2024 | 38,38 | 39,17 | 38,33 | 38,98 | 1,78% | - |
| 10.07.2024 | 38,40 | 38,67 | 38,30 | 38,30 | 1,34% | - |
| 09.07.2024 | 37,84 | 38,18 | 37,73 | 37,80 | 1,61% | - |
| 08.07.2024 | 37,15 | 37,29 | 37,03 | 37,20 | 0,49% | - |
| 05.07.2024 | 36,95 | 37,06 | 36,86 | 37,02 | -0,15% | - |
| 04.07.2024 | 37,15 | 37,21 | 37,07 | 37,07 | 0,62% | - |
| 03.07.2024 | 36,96 | 37,01 | 36,79 | 36,84 | 1,14% | - |
| 02.07.2024 | 36,24 | 36,44 | 36,10 | 36,43 | 1,58% | - |
| 01.07.2024 | 35,83 | 36,12 | 35,80 | 35,86 | -1,44% | - |
| 28.06.2024 | 36,23 | 36,58 | 36,14 | 36,39 | 0,36% | - |
| 27.06.2024 | 36,13 | 36,29 | 35,98 | 36,26 | 0,74% | - |
| 26.06.2024 | 36,38 | 36,55 | 35,98 | 35,99 | 0,01% | - |
| 25.06.2024 | 35,82 | 36,01 | 35,77 | 35,99 | 2,64% | - |
| 24.06.2024 | 35,22 | 35,45 | 35,06 | 35,06 | -1,38% | - |
| 21.06.2024 | 35,70 | 35,90 | 35,55 | 35,55 | -2,13% | - |
| 20.06.2024 | 36,41 | 36,46 | 36,05 | 36,33 | 1,61% | - |
| 19.06.2024 | 35,76 | 36,00 | 35,74 | 35,75 | -0,98% | - |