27,930€
-1,34%
Echtzeit-Aktienkurs Shin-Etsu Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shin-Etsu Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,34 | 28,42 | 27,92 | 28,33 | -1,01% | - |
| 15.10.2025 | 28,57 | 28,85 | 28,24 | 28,62 | 0,72% | - |
| 14.10.2025 | 28,47 | 28,67 | 28,37 | 28,41 | -0,28% | - |
| 13.10.2025 | 28,31 | 28,72 | 27,99 | 28,49 | 2,04% | 22,00 |
| 10.10.2025 | 28,29 | 28,35 | 26,82 | 27,92 | -3,37% | 3.678,00 |
| 09.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | - |
| 08.10.2025 | 28,81 | 28,81 | 28,64 | 28,80 | -3,53% | - |
| 07.10.2025 | 29,56 | 29,85 | 29,46 | 29,85 | -2,32% | 20,00 |
| 06.10.2025 | 29,40 | 30,56 | 29,31 | 30,56 | 5,78% | 385,00 |
| 03.10.2025 | 29,01 | 29,29 | 28,89 | 28,89 | 3,14% | - |
| 02.10.2025 | 28,15 | 28,32 | 28,01 | 28,01 | 1,89% | - |
| 01.10.2025 | 27,95 | 28,14 | 27,49 | 27,49 | -1,36% | - |
| 30.09.2025 | 27,75 | 27,89 | 27,64 | 27,87 | 2,73% | - |
| 29.09.2025 | 27,37 | 27,48 | 27,13 | 27,13 | -0,50% | - |
| 26.09.2025 | 27,27 | 27,47 | 27,26 | 27,27 | 0,79% | - |
| 25.09.2025 | 27,13 | 27,14 | 27,02 | 27,05 | 0,48% | - |
| 24.09.2025 | 27,10 | 27,27 | 26,92 | 26,92 | -0,43% | - |
| 23.09.2025 | 27,23 | 27,25 | 26,90 | 27,04 | 1,07% | - |
| 22.09.2025 | 26,98 | 27,31 | 26,75 | 26,75 | 0,96% | - |
| 19.09.2025 | 26,42 | 26,54 | 26,39 | 26,50 | 0,86% | - |
| 18.09.2025 | 26,38 | 26,49 | 26,25 | 26,27 | 0,75% | - |
| 17.09.2025 | 26,07 | 26,46 | 26,00 | 26,08 | -0,74% | - |
| 16.09.2025 | 26,13 | 26,28 | 25,97 | 26,27 | 3,02% | 2.446,00 |
| 15.09.2025 | 25,38 | 25,63 | 25,30 | 25,50 | -0,27% | - |
| 12.09.2025 | 25,53 | 25,57 | 25,35 | 25,57 | 0,49% | 50,00 |
| 10.09.2025 | 25,46 | 25,49 | 25,33 | 25,45 | -0,41% | - |
| 09.09.2025 | 25,45 | 25,57 | 25,41 | 25,55 | 0,45% | - |
| 08.09.2025 | 25,45 | 25,48 | 25,43 | 25,44 | 1,25% | - |
| 05.09.2025 | 25,43 | 25,52 | 25,12 | 25,12 | -1,89% | 70,00 |
| 04.09.2025 | 25,51 | 25,67 | 25,33 | 25,61 | 0,85% | - |
| 03.09.2025 | 25,84 | 26,01 | 25,39 | 25,39 | -1,36% | - |
| 02.09.2025 | 26,11 | 26,11 | 25,70 | 25,74 | -1,19% | - |
| 01.09.2025 | 26,20 | 26,32 | 26,02 | 26,05 | -0,67% | - |
| 29.08.2025 | 26,58 | 26,80 | 26,08 | 26,23 | -2,02% | - |
| 28.08.2025 | 26,76 | 26,87 | 26,66 | 26,77 | 0,13% | - |
| 27.08.2025 | 26,67 | 26,76 | 26,58 | 26,73 | -0,72% | - |
| 26.08.2025 | 26,94 | 27,06 | 26,75 | 26,93 | 0,19% | - |
| 25.08.2025 | 26,90 | 26,94 | 26,78 | 26,88 | 1,68% | - |
| 22.08.2025 | 26,08 | 26,50 | 26,03 | 26,43 | -0,90% | 140,00 |
| 21.08.2025 | 26,78 | 26,82 | 26,61 | 26,67 | -0,45% | - |
| 20.08.2025 | 26,88 | 26,98 | 26,59 | 26,79 | -0,02% | - |
| 19.08.2025 | 26,92 | 27,02 | 26,74 | 26,80 | -0,26% | - |
| 18.08.2025 | 26,90 | 26,94 | 26,78 | 26,87 | 0,19% | - |
| 15.08.2025 | 26,90 | 26,95 | 26,78 | 26,82 | 1,73% | 8,00 |
| 14.08.2025 | 26,42 | 26,77 | 26,33 | 26,36 | 1,07% | - |
| 13.08.2025 | 26,07 | 26,32 | 26,04 | 26,08 | 0,02% | - |
| 12.08.2025 | 25,93 | 26,09 | 25,75 | 26,08 | 1,72% | - |
| 11.08.2025 | 25,62 | 25,96 | 25,62 | 25,64 | -1,33% | - |
| 08.08.2025 | 25,74 | 26,03 | 25,65 | 25,98 | 0,80% | 5.038,00 |
| 07.08.2025 | 25,55 | 25,84 | 25,48 | 25,78 | 1,10% | - |
| 06.08.2025 | 25,58 | 25,59 | 25,39 | 25,50 | 0,81% | - |
| 05.08.2025 | 25,54 | 25,63 | 25,25 | 25,29 | -1,46% | - |
| 04.08.2025 | 25,18 | 25,67 | 25,18 | 25,67 | 1,62% | - |
| 01.08.2025 | 25,28 | 25,46 | 25,06 | 25,26 | 0,12% | - |
| 31.07.2025 | 25,73 | 25,79 | 25,13 | 25,23 | -1,68% | - |
| 30.07.2025 | 25,65 | 25,96 | 25,57 | 25,66 | -0,19% | - |
| 29.07.2025 | 25,49 | 25,90 | 25,45 | 25,71 | -0,54% | - |
| 28.07.2025 | 25,85 | 25,98 | 25,64 | 25,85 | -1,66% | - |
| 25.07.2025 | 26,12 | 26,28 | 25,81 | 26,28 | -5,21% | - |
| 24.07.2025 | 28,99 | 29,04 | 27,72 | 27,73 | -2,91% | - |
| 23.07.2025 | 28,50 | 28,79 | 28,27 | 28,56 | 4,46% | - |
| 22.07.2025 | 27,24 | 27,52 | 27,22 | 27,34 | 1,17% | - |
| 21.07.2025 | 27,01 | 27,07 | 26,99 | 27,02 | 0,43% | - |
| 18.07.2025 | 27,01 | 27,15 | 26,86 | 26,91 | -0,59% | - |
| 17.07.2025 | 27,00 | 27,11 | 26,90 | 27,07 | 1,52% | - |
| 16.07.2025 | 26,62 | 26,69 | 26,38 | 26,66 | -0,36% | - |
| 15.07.2025 | 26,85 | 26,87 | 26,73 | 26,76 | -0,48% | - |
| 14.07.2025 | 27,15 | 27,16 | 26,78 | 26,89 | -1,66% | - |
| 11.07.2025 | 27,26 | 27,45 | 26,94 | 27,34 | 0,66% | - |
| 10.07.2025 | 26,99 | 27,20 | 26,93 | 27,16 | -1,13% | - |
| 09.07.2025 | 27,30 | 27,47 | 27,26 | 27,47 | -2,29% | - |
| 08.07.2025 | 27,81 | 28,19 | 27,81 | 28,12 | 0,29% | - |
| 07.07.2025 | 28,09 | 28,33 | 28,00 | 28,04 | -1,46% | - |
| 04.07.2025 | 28,58 | 28,61 | 28,40 | 28,45 | 0,48% | - |
| 03.07.2025 | 28,27 | 28,70 | 28,17 | 28,32 | 0,16% | - |
| 02.07.2025 | 28,15 | 28,29 | 27,88 | 28,27 | 1,80% | - |
| 01.07.2025 | 27,89 | 27,93 | 27,77 | 27,77 | -0,73% | - |
| 30.06.2025 | 28,15 | 28,28 | 27,89 | 27,98 | -0,73% | - |
| 27.06.2025 | 27,94 | 28,24 | 27,76 | 28,18 | 3,74% | - |
| 26.06.2025 | 27,04 | 27,17 | 26,93 | 27,17 | 2,45% | - |
| 25.06.2025 | 26,56 | 26,69 | 26,49 | 26,52 | 1,79% | - |
| 24.06.2025 | 26,04 | 26,70 | 25,89 | 26,05 | 0,48% | - |
| 23.06.2025 | 25,67 | 25,94 | 25,60 | 25,93 | -0,54% | - |
| 20.06.2025 | 26,33 | 26,38 | 26,07 | 26,07 | -1,19% | - |
| 19.06.2025 | 26,59 | 26,68 | 26,38 | 26,38 | -1,91% | - |
| 18.06.2025 | 26,89 | 27,04 | 26,84 | 26,90 | 1,24% | - |
| 17.06.2025 | 26,59 | 26,70 | 26,50 | 26,57 | -1,36% | - |
| 16.06.2025 | 26,66 | 27,00 | 26,51 | 26,93 | 0,96% | - |
| 13.06.2025 | 26,79 | 27,00 | 26,67 | 26,68 | -2,61% | 200,00 |
| 12.06.2025 | 27,41 | 27,49 | 27,16 | 27,39 | -2,86% | - |
| 11.06.2025 | 28,15 | 28,39 | 28,01 | 28,20 | 1,49% | - |
| 10.06.2025 | 27,73 | 27,78 | 27,70 | 27,78 | 0,91% | - |
| 09.06.2025 | 27,41 | 27,69 | 27,34 | 27,53 | 0,04% | - |
| 06.06.2025 | 27,31 | 27,64 | 27,30 | 27,52 | 0,55% | - |
| 05.06.2025 | 27,55 | 27,66 | 27,28 | 27,37 | -1,88% | - |
| 04.06.2025 | 27,65 | 28,05 | 27,49 | 27,90 | -0,68% | 200,00 |
| 03.06.2025 | 28,18 | 28,18 | 27,93 | 28,09 | -1,20% | 54,00 |
| 02.06.2025 | 28,07 | 28,44 | 27,75 | 28,43 | 1,32% | - |
| 30.05.2025 | 28,42 | 28,43 | 27,89 | 28,06 | 0,47% | - |
| 29.05.2025 | 28,22 | 28,41 | 27,53 | 27,93 | -0,16% | - |