38,695€
0,95%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 38,73 | 38,88 | 38,57 | 38,69 | 0,49% | - |
| 17.04.2024 | 38,74 | 38,85 | 38,48 | 38,50 | 0,72% | - |
| 16.04.2024 | 38,53 | 38,69 | 38,21 | 38,23 | -4,16% | - |
| 15.04.2024 | 39,87 | 40,06 | 39,39 | 39,89 | -0,56% | - |
| 12.04.2024 | 39,84 | 40,28 | 39,37 | 40,11 | 0,28% | - |
| 11.04.2024 | 39,77 | 40,03 | 39,56 | 40,00 | 1,63% | - |
| 10.04.2024 | 39,57 | 39,74 | 39,21 | 39,36 | 0,85% | - |
| 09.04.2024 | 39,18 | 39,21 | 38,91 | 39,03 | 3,90% | - |
| 08.04.2024 | 37,68 | 38,35 | 37,45 | 37,57 | -0,12% | 1.500,00 |
| 05.04.2024 | 37,78 | 37,89 | 37,61 | 37,61 | -3,38% | - |
| 04.04.2024 | 38,78 | 38,93 | 38,52 | 38,93 | 1,06% | - |
| 03.04.2024 | 38,51 | 38,55 | 38,30 | 38,52 | -0,70% | 40,00 |
| 02.04.2024 | 39,11 | 39,19 | 38,71 | 38,79 | -4,71% | - |
| 28.03.2024 | 40,40 | 40,70 | 40,10 | 40,70 | -1,69% | - |
| 27.03.2024 | 41,40 | 41,70 | 41,40 | 41,40 | -0,96% | - |
| 26.03.2024 | 41,90 | 42,10 | 41,50 | 41,80 | 2,20% | - |
| 25.03.2024 | 41,20 | 41,60 | 40,90 | 40,90 | -2,15% | 5,00 |
| 22.03.2024 | 41,90 | 42,40 | 41,80 | 41,80 | 0,24% | - |
| 21.03.2024 | 41,50 | 42,00 | 41,50 | 41,70 | 2,46% | 230,00 |
| 20.03.2024 | 40,00 | 40,70 | 40,00 | 40,70 | 0,74% | - |
| 19.03.2024 | 40,80 | 41,00 | 40,40 | 40,40 | -0,49% | - |
| 18.03.2024 | 40,90 | 41,00 | 40,60 | 40,60 | 1,25% | - |
| 15.03.2024 | 40,10 | 40,20 | 39,80 | 40,10 | 0,25% | - |
| 14.03.2024 | 39,90 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 13.03.2024 | 40,20 | 40,30 | 40,00 | 40,00 | -0,50% | - |
| 12.03.2024 | 39,90 | 40,30 | 39,70 | 40,20 | 1,26% | - |
| 11.03.2024 | 39,70 | 39,90 | 39,40 | 39,70 | -2,93% | - |
| 08.03.2024 | 40,60 | 41,10 | 40,50 | 40,90 | 2,25% | 57,00 |
| 07.03.2024 | 40,00 | 40,20 | 39,80 | 40,00 | -1,23% | 370,00 |
| 06.03.2024 | 40,50 | 40,80 | 40,40 | 40,50 | 0,75% | 350,00 |
| 05.03.2024 | 40,40 | 40,50 | 40,20 | 40,20 | -1,47% | - |
| 04.03.2024 | 40,90 | 41,00 | 40,50 | 40,80 | 0,74% | - |
| 01.03.2024 | 40,60 | 40,80 | 40,20 | 40,50 | 2,27% | - |
| 29.02.2024 | 39,30 | 39,70 | 39,20 | 39,60 | 1,54% | - |
| 28.02.2024 | 38,60 | 39,20 | 38,60 | 39,00 | -1,02% | 52,00 |
| 27.02.2024 | 39,30 | 39,40 | 39,30 | 39,40 | 0,51% | - |
| 26.02.2024 | 39,30 | 39,40 | 39,10 | 39,20 | 1,29% | 50,00 |
| 23.02.2024 | 38,00 | 38,80 | 38,00 | 38,70 | 0,00% | - |
| 22.02.2024 | 38,40 | 39,00 | 38,40 | 38,70 | 2,93% | - |
| 21.02.2024 | 37,60 | 37,70 | 37,40 | 37,60 | -0,53% | - |
| 20.02.2024 | 37,90 | 38,00 | 37,60 | 37,80 | -1,56% | - |
| 19.02.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 0,79% | - |
| 16.02.2024 | 38,00 | 38,40 | 38,00 | 38,10 | 0,26% | - |
| 15.02.2024 | 37,80 | 38,40 | 37,80 | 38,00 | 3,83% | - |
| 14.02.2024 | 36,90 | 37,20 | 36,60 | 36,60 | -1,35% | - |
| 13.02.2024 | 37,50 | 37,50 | 36,90 | 37,10 | 1,37% | 300,00 |
| 12.02.2024 | 36,70 | 37,10 | 36,60 | 36,60 | -0,81% | - |
| 09.02.2024 | 36,40 | 37,00 | 36,40 | 36,90 | -0,27% | - |
| 08.02.2024 | 37,00 | 37,20 | 36,60 | 37,00 | 1,65% | 800,00 |
| 07.02.2024 | 36,50 | 36,60 | 36,20 | 36,40 | 0,00% | - |
| 06.02.2024 | 35,80 | 36,90 | 35,80 | 36,40 | -1,09% | - |
| 05.02.2024 | 36,80 | 37,00 | 36,60 | 36,80 | -1,60% | 40,00 |
| 02.02.2024 | 37,20 | 37,40 | 37,00 | 37,40 | 2,19% | - |
| 01.02.2024 | 36,60 | 36,70 | 36,40 | 36,60 | -0,81% | - |
| 31.01.2024 | 36,80 | 37,10 | 36,50 | 36,90 | 1,93% | 45,00 |
| 30.01.2024 | 36,40 | 36,50 | 36,20 | 36,20 | 1,69% | - |
| 29.01.2024 | 35,30 | 35,70 | 35,10 | 35,60 | 0,56% | - |
| 26.01.2024 | 35,80 | 35,80 | 34,60 | 35,40 | -3,28% | 1.000,00 |
| 25.01.2024 | 36,00 | 36,70 | 36,00 | 36,60 | 0,27% | - |
| 24.01.2024 | 36,60 | 36,70 | 36,20 | 36,50 | 1,39% | - |
| 23.01.2024 | 36,30 | 36,40 | 36,00 | 36,00 | -1,10% | 100,00 |
| 22.01.2024 | 36,00 | 36,70 | 36,00 | 36,40 | 1,11% | - |
| 19.01.2024 | 35,70 | 36,20 | 35,60 | 36,00 | 1,98% | - |
| 18.01.2024 | 35,40 | 35,60 | 35,10 | 35,30 | -0,28% | - |
| 17.01.2024 | 35,60 | 35,60 | 35,20 | 35,40 | -4,32% | - |
| 16.01.2024 | 36,60 | 37,30 | 36,60 | 37,00 | -0,80% | - |
| 15.01.2024 | 37,50 | 37,60 | 37,20 | 37,30 | 3,04% | - |
| 12.01.2024 | 35,60 | 36,30 | 35,60 | 36,20 | 2,55% | - |
| 11.01.2024 | 35,10 | 35,40 | 34,90 | 35,30 | 1,44% | - |
| 10.01.2024 | 35,10 | 35,20 | 34,80 | 34,80 | -1,69% | - |
| 09.01.2024 | 35,30 | 35,50 | 35,20 | 35,40 | -2,48% | - |
| 08.01.2024 | 35,90 | 36,40 | 35,40 | 36,30 | 1,11% | 550,00 |
| 05.01.2024 | 35,50 | 35,90 | 35,30 | 35,90 | -0,83% | - |
| 04.01.2024 | 36,50 | 36,60 | 35,60 | 36,20 | -3,21% | - |
| 03.01.2024 | 37,90 | 38,00 | 37,40 | 37,40 | -1,32% | - |
| 02.01.2024 | 37,90 | 38,20 | 37,40 | 37,90 | 0,53% | - |
| 29.12.2023 | 37,40 | 38,00 | 37,40 | 37,70 | 0,00% | - |
| 28.12.2023 | 37,70 | 37,80 | 37,60 | 37,70 | 3,01% | - |
| 27.12.2023 | 36,90 | 37,20 | 36,40 | 36,60 | -0,81% | - |
| 22.12.2023 | 37,00 | 37,00 | 36,70 | 36,90 | 2,22% | - |
| 21.12.2023 | 35,90 | 36,20 | 35,60 | 36,10 | 1,40% | 300,00 |
| 20.12.2023 | 35,90 | 36,10 | 35,60 | 35,60 | 4,09% | - |
| 19.12.2023 | 34,50 | 34,60 | 34,00 | 34,20 | -1,16% | 70,00 |
| 18.12.2023 | 34,40 | 35,30 | 34,40 | 34,60 | -2,26% | 83,00 |
| 15.12.2023 | 35,00 | 35,50 | 34,80 | 35,40 | 6,95% | - |
| 14.12.2023 | 33,50 | 33,50 | 33,10 | 33,10 | 2,80% | 200,00 |
| 13.12.2023 | 31,60 | 32,30 | 31,60 | 32,20 | 2,22% | - |
| 12.12.2023 | 31,40 | 31,70 | 31,40 | 31,50 | 0,00% | - |
| 11.12.2023 | 31,50 | 31,50 | 31,20 | 31,50 | -0,94% | - |
| 08.12.2023 | 31,50 | 31,80 | 31,30 | 31,80 | 1,27% | - |
| 07.12.2023 | 32,00 | 32,20 | 31,40 | 31,40 | -4,27% | 250,00 |
| 06.12.2023 | 32,80 | 33,00 | 32,50 | 32,80 | 3,14% | - |
| 05.12.2023 | 31,70 | 32,20 | 31,60 | 31,80 | -1,55% | - |
| 04.12.2023 | 32,00 | 32,30 | 32,00 | 32,30 | -0,92% | - |
| 01.12.2023 | 32,10 | 32,60 | 32,10 | 32,60 | 0,62% | - |
| 30.11.2023 | 32,10 | 32,40 | 32,00 | 32,40 | 2,21% | - |
| 29.11.2023 | 31,90 | 32,00 | 31,70 | 31,70 | -0,94% | - |
| 28.11.2023 | 31,80 | 32,20 | 31,80 | 32,00 | -0,31% | - |
| 27.11.2023 | 31,40 | 32,30 | 31,40 | 32,10 | 0,31% | - |
| 24.11.2023 | 31,90 | 32,00 | 31,80 | 32,00 | 0,63% | - |