31,645$
0,05%
Echtzeit-Aktienkurs Shinhan Financial Group Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 31,62 | 31,83 | 31,52 | 31,63 | 0,70% | 155.758,00 |
| 12.03.2025 | 31,40 | 31,55 | 31,12 | 31,41 | 1,19% | 236.787,00 |
| 11.03.2025 | 31,24 | 31,24 | 30,80 | 31,04 | -0,80% | 373.835,00 |
| 10.03.2025 | 31,64 | 31,76 | 31,15 | 31,29 | -1,48% | 372.496,00 |
| 07.03.2025 | 31,36 | 31,79 | 31,18 | 31,76 | -1,34% | 509.443,00 |
| 06.03.2025 | 31,94 | 32,62 | 31,92 | 32,19 | 1,39% | 289.466,00 |
| 05.03.2025 | 30,98 | 31,81 | 30,98 | 31,75 | -0,16% | 586.615,00 |
| 04.03.2025 | 32,28 | 32,28 | 31,39 | 31,80 | -0,06% | 369.144,00 |
| 03.03.2025 | 32,22 | 32,50 | 31,66 | 31,82 | -0,41% | 368.750,00 |
| 28.02.2025 | 31,84 | 32,05 | 31,68 | 31,95 | -2,83% | 260.200,00 |
| 27.02.2025 | 33,49 | 33,50 | 32,87 | 32,88 | -1,67% | 489.471,00 |
| 26.02.2025 | 33,26 | 33,65 | 33,16 | 33,44 | 1,77% | 265.765,00 |
| 25.02.2025 | 32,90 | 32,97 | 32,55 | 32,86 | -1,02% | 353.586,00 |
| 24.02.2025 | 33,41 | 33,44 | 33,05 | 33,20 | -1,28% | 359.981,00 |
| 21.02.2025 | 34,01 | 34,01 | 33,35 | 33,63 | -1,55% | 595.515,00 |
| 20.02.2025 | 33,50 | 34,29 | 33,41 | 34,16 | 0,71% | 558.811,00 |
| 19.02.2025 | 33,73 | 34,01 | 33,67 | 33,92 | -1,22% | 248.274,00 |
| 18.02.2025 | 34,02 | 34,37 | 33,72 | 34,34 | 1,45% | 390.083,00 |
| 14.02.2025 | 34,13 | 34,13 | 33,79 | 33,85 | -0,56% | 649.830,00 |
| 13.02.2025 | 33,71 | 34,05 | 33,41 | 34,04 | 0,29% | 324.341,00 |
| 12.02.2025 | 33,56 | 34,13 | 33,51 | 33,94 | -0,64% | 233.727,00 |
| 11.02.2025 | 33,91 | 34,21 | 33,90 | 34,16 | -0,58% | 144.071,00 |
| 10.02.2025 | 34,00 | 34,48 | 33,93 | 34,36 | 1,93% | 218.403,00 |
| 07.02.2025 | 34,14 | 34,36 | 33,62 | 33,71 | -2,46% | 144.146,00 |
| 06.02.2025 | 34,74 | 34,81 | 34,26 | 34,56 | -1,76% | 150.642,00 |
| 05.02.2025 | 35,32 | 35,39 | 34,96 | 35,18 | -0,40% | 135.172,00 |
| 04.02.2025 | 34,90 | 35,36 | 34,88 | 35,32 | 2,44% | 101.554,00 |
| 03.02.2025 | 34,28 | 34,62 | 34,03 | 34,48 | -1,54% | 187.427,00 |
| 31.01.2025 | 35,53 | 35,60 | 35,02 | 35,02 | -1,38% | 199.127,00 |
| 30.01.2025 | 35,60 | 35,69 | 35,27 | 35,51 | 0,57% | 137.541,00 |
| 29.01.2025 | 35,35 | 35,72 | 35,16 | 35,31 | -0,17% | 107.031,00 |
| 28.01.2025 | 35,12 | 35,45 | 35,05 | 35,37 | 0,43% | 180.969,00 |
| 27.01.2025 | 34,65 | 35,26 | 34,65 | 35,22 | 0,17% | 254.536,00 |
| 24.01.2025 | 35,77 | 35,77 | 35,11 | 35,16 | -0,51% | 152.219,00 |
| 23.01.2025 | 35,05 | 35,52 | 35,05 | 35,34 | 0,34% | 139.333,00 |
| 22.01.2025 | 35,43 | 35,51 | 35,13 | 35,22 | -0,76% | 223.581,00 |
| 21.01.2025 | 34,91 | 35,55 | 34,74 | 35,49 | 2,75% | 212.623,00 |
| 17.01.2025 | 34,55 | 34,66 | 34,25 | 34,54 | -1,03% | 279.891,00 |
| 16.01.2025 | 34,80 | 34,97 | 34,57 | 34,90 | -1,19% | 313.496,00 |
| 15.01.2025 | 35,48 | 35,48 | 35,10 | 35,32 | 2,64% | 113.697,00 |
| 14.01.2025 | 34,48 | 34,56 | 34,02 | 34,41 | -0,29% | 272.676,00 |
| 13.01.2025 | 33,92 | 34,51 | 33,69 | 34,51 | 2,65% | 162.714,00 |
| 10.01.2025 | 33,56 | 33,92 | 33,44 | 33,62 | -0,18% | 209.988,00 |
| 08.01.2025 | 33,66 | 33,81 | 33,42 | 33,68 | 0,09% | 141.582,00 |
| 07.01.2025 | 33,83 | 33,97 | 33,55 | 33,65 | -0,06% | 156.922,00 |
| 06.01.2025 | 33,71 | 33,93 | 33,61 | 33,67 | 1,17% | 113.341,00 |
| 03.01.2025 | 32,92 | 33,30 | 32,92 | 33,28 | 1,74% | 137.068,00 |
| 02.01.2025 | 32,84 | 32,88 | 32,50 | 32,71 | -0,52% | 219.300,00 |
| 31.12.2024 | 32,82 | 33,11 | 32,73 | 32,88 | 0,03% | 143.492,00 |
| 30.12.2024 | 32,76 | 32,96 | 32,58 | 32,87 | -0,93% | 179.242,00 |
| 27.12.2024 | 33,16 | 33,43 | 32,99 | 33,18 | -1,43% | 241.403,00 |
| 26.12.2024 | 33,75 | 34,02 | 33,51 | 33,66 | -1,75% | 183.330,00 |
| 24.12.2024 | 33,74 | 34,37 | 33,74 | 34,26 | 0,41% | 62.910,00 |
| 23.12.2024 | 34,04 | 34,20 | 33,81 | 34,12 | 0,83% | 149.900,00 |
| 20.12.2024 | 33,28 | 34,16 | 33,28 | 33,84 | 0,33% | 290.291,00 |
| 19.12.2024 | 34,34 | 34,34 | 33,68 | 33,73 | -0,71% | 235.124,00 |
| 18.12.2024 | 35,07 | 35,24 | 33,93 | 33,97 | -0,50% | 235.602,00 |
| 17.12.2024 | 34,30 | 34,41 | 33,91 | 34,14 | -1,39% | 253.333,00 |
| 16.12.2024 | 34,72 | 35,04 | 34,59 | 34,62 | -0,89% | 193.549,00 |
| 13.12.2024 | 34,74 | 35,07 | 34,66 | 34,93 | -1,33% | 260.657,00 |
| 12.12.2024 | 35,78 | 35,82 | 35,34 | 35,40 | -1,34% | 186.059,00 |
| 11.12.2024 | 35,55 | 36,03 | 35,43 | 35,88 | 1,79% | 198.122,00 |
| 10.12.2024 | 35,35 | 35,59 | 35,18 | 35,25 | -1,23% | 222.360,00 |
| 09.12.2024 | 35,73 | 36,00 | 35,54 | 35,69 | -1,30% | 140.443,00 |
| 06.12.2024 | 36,13 | 36,60 | 36,03 | 36,16 | 1,46% | 200.124,00 |
| 05.12.2024 | 35,58 | 35,90 | 35,43 | 35,64 | -6,28% | 281.306,00 |
| 04.12.2024 | 37,60 | 38,22 | 37,57 | 38,03 | -1,68% | 188.621,00 |
| 03.12.2024 | 37,18 | 38,94 | 37,18 | 38,68 | -0,46% | 348.604,00 |
| 02.12.2024 | 38,86 | 38,98 | 38,73 | 38,86 | 0,73% | 162.325,00 |
| 29.11.2024 | 38,48 | 38,75 | 38,48 | 38,58 | -4,17% | 147.169,00 |
| 27.11.2024 | 39,65 | 40,42 | 39,65 | 40,26 | 2,42% | 228.736,00 |
| 26.11.2024 | 38,73 | 39,39 | 38,73 | 39,31 | -1,82% | 180.419,00 |
| 25.11.2024 | 40,40 | 40,43 | 40,02 | 40,04 | 0,73% | 79.542,00 |
| 22.11.2024 | 39,54 | 39,85 | 39,44 | 39,75 | 0,20% | 84.799,00 |
| 21.11.2024 | 39,61 | 39,82 | 39,61 | 39,67 | 0,23% | 28.479,00 |
| 20.11.2024 | 39,78 | 39,78 | 39,47 | 39,58 | 2,62% | 129.890,00 |
| 19.11.2024 | 38,19 | 38,69 | 38,04 | 38,57 | 1,02% | 116.016,00 |
| 18.11.2024 | 38,13 | 38,41 | 38,07 | 38,18 | -0,08% | 171.300,00 |
| 15.11.2024 | 38,40 | 38,48 | 38,05 | 38,21 | -3,73% | 170.311,00 |
| 14.11.2024 | 40,07 | 40,25 | 39,60 | 39,69 | 0,28% | 165.947,00 |
| 13.11.2024 | 39,99 | 40,10 | 39,57 | 39,58 | 0,51% | 95.236,00 |
| 12.11.2024 | 39,67 | 39,72 | 39,27 | 39,38 | -2,14% | 71.288,00 |
| 11.11.2024 | 40,27 | 40,59 | 40,17 | 40,24 | -0,76% | 62.835,00 |
| 08.11.2024 | 40,94 | 40,94 | 40,31 | 40,55 | -1,79% | 105.105,00 |
| 07.11.2024 | 40,92 | 41,37 | 40,88 | 41,29 | 3,28% | 131.375,00 |
| 06.11.2024 | 40,01 | 40,17 | 39,68 | 39,98 | 0,81% | 296.028,00 |
| 05.11.2024 | 39,44 | 39,66 | 39,44 | 39,66 | 1,07% | 54.569,00 |
| 04.11.2024 | 39,50 | 39,67 | 39,24 | 39,24 | 0,36% | 90.808,00 |
| 01.11.2024 | 39,12 | 39,78 | 39,10 | 39,10 | 3,38% | 118.206,00 |
| 31.10.2024 | 37,69 | 38,00 | 37,41 | 37,82 | -3,84% | 208.803,00 |
| 30.10.2024 | 39,76 | 39,76 | 39,33 | 39,33 | -3,74% | 155.919,00 |
| 29.10.2024 | 40,78 | 41,01 | 40,76 | 40,86 | 0,96% | 177.597,00 |
| 28.10.2024 | 40,44 | 40,65 | 40,37 | 40,47 | -2,06% | 103.651,00 |
| 25.10.2024 | 41,85 | 42,33 | 41,32 | 41,32 | 1,22% | 143.644,00 |
| 24.10.2024 | 41,00 | 41,00 | 40,56 | 40,82 | -0,17% | 60.803,00 |
| 23.10.2024 | 40,68 | 40,91 | 40,55 | 40,89 | 0,10% | 67.421,00 |
| 22.10.2024 | 40,64 | 40,92 | 40,64 | 40,85 | 1,06% | 81.448,00 |
| 21.10.2024 | 41,00 | 41,00 | 40,39 | 40,42 | -2,63% | 103.230,00 |
| 18.10.2024 | 41,60 | 41,69 | 41,38 | 41,51 | -0,12% | 87.816,00 |
| 17.10.2024 | 41,76 | 41,77 | 41,36 | 41,56 | -0,65% | 97.526,00 |