69,720$
-0,09%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 70,06 | 70,35 | 69,34 | 69,70 | -0,11% | 33.446,00 |
| 12.02.2026 | 73,13 | 73,40 | 69,44 | 69,78 | 2,24% | 549.771,00 |
| 11.02.2026 | 69,15 | 69,99 | 67,85 | 68,25 | 2,32% | 381.205,00 |
| 10.02.2026 | 66,72 | 67,52 | 66,44 | 66,70 | 3,17% | 240.865,00 |
| 09.02.2026 | 64,40 | 65,07 | 64,08 | 64,65 | -0,78% | 216.835,00 |
| 06.02.2026 | 65,02 | 65,64 | 63,93 | 65,16 | 5,45% | 271.013,00 |
| 05.02.2026 | 60,84 | 62,07 | 60,46 | 61,79 | 2,05% | 254.025,00 |
| 04.02.2026 | 61,62 | 61,93 | 60,30 | 60,55 | 0,22% | 265.623,00 |
| 03.02.2026 | 61,19 | 61,73 | 60,02 | 60,42 | 3,19% | 312.145,00 |
| 02.02.2026 | 57,29 | 58,56 | 57,29 | 58,55 | 0,38% | 190.520,00 |
| 30.01.2026 | 58,62 | 59,03 | 57,91 | 58,33 | -2,16% | 151.575,00 |
| 29.01.2026 | 59,39 | 59,83 | 58,50 | 59,62 | 1,21% | 147.127,00 |
| 28.01.2026 | 59,59 | 59,59 | 58,21 | 58,91 | -3,01% | 239.872,00 |
| 27.01.2026 | 59,63 | 60,74 | 59,63 | 60,74 | 4,87% | 233.144,00 |
| 26.01.2026 | 57,86 | 58,40 | 57,43 | 57,92 | -0,57% | 179.811,00 |
| 23.01.2026 | 57,23 | 58,44 | 56,86 | 58,25 | 2,05% | 155.576,00 |
| 22.01.2026 | 56,93 | 57,29 | 56,50 | 57,08 | -0,37% | 252.954,00 |
| 21.01.2026 | 56,05 | 57,33 | 55,78 | 57,29 | 2,97% | 453.554,00 |
| 20.01.2026 | 54,60 | 55,66 | 54,60 | 55,64 | 3,32% | 293.909,00 |
| 16.01.2026 | 53,85 | 54,10 | 53,43 | 53,85 | -0,46% | 887.020,00 |
| 15.01.2026 | 54,37 | 54,78 | 53,96 | 54,10 | -1,08% | 120.554,00 |
| 14.01.2026 | 53,98 | 54,71 | 53,90 | 54,69 | 2,80% | 126.389,00 |
| 13.01.2026 | 53,17 | 53,59 | 53,03 | 53,20 | -0,73% | 112.831,00 |
| 12.01.2026 | 53,79 | 53,79 | 53,27 | 53,59 | -0,65% | 125.395,00 |
| 09.01.2026 | 53,47 | 54,00 | 53,37 | 53,94 | 1,56% | 161.449,00 |
| 08.01.2026 | 53,09 | 54,00 | 52,78 | 53,11 | -2,05% | 86.294,00 |
| 07.01.2026 | 54,83 | 54,83 | 54,04 | 54,22 | -2,20% | 134.609,00 |
| 06.01.2026 | 55,75 | 55,99 | 55,31 | 55,44 | -0,40% | 140.953,00 |
| 05.01.2026 | 56,01 | 56,24 | 55,30 | 55,66 | 3,04% | 382.364,00 |
| 02.01.2026 | 53,84 | 54,02 | 53,37 | 54,02 | 0,73% | 211.412,00 |
| 31.12.2025 | 53,74 | 53,74 | 53,47 | 53,63 | -0,37% | 65.736,00 |
| 30.12.2025 | 53,46 | 54,05 | 53,44 | 53,83 | -0,88% | 100.958,00 |
| 29.12.2025 | 54,50 | 54,50 | 54,11 | 54,31 | 0,65% | 120.326,00 |
| 26.12.2025 | 54,14 | 54,93 | 53,52 | 53,96 | -0,33% | 127.201,00 |
| 24.12.2025 | 53,60 | 54,26 | 53,32 | 54,14 | 2,97% | 75.145,00 |
| 23.12.2025 | 51,73 | 52,66 | 51,59 | 52,58 | -1,57% | 201.712,00 |
| 22.12.2025 | 52,97 | 53,65 | 52,86 | 53,42 | 0,21% | 112.020,00 |
| 19.12.2025 | 52,68 | 53,45 | 52,68 | 53,31 | 1,56% | 263.521,00 |
| 18.12.2025 | 52,31 | 52,89 | 52,31 | 52,49 | 0,86% | 164.742,00 |
| 17.12.2025 | 52,20 | 52,37 | 51,74 | 52,04 | -0,15% | 137.977,00 |
| 16.12.2025 | 52,13 | 52,38 | 51,88 | 52,12 | -2,38% | 224.003,00 |
| 15.12.2025 | 53,49 | 53,49 | 52,98 | 53,39 | 0,58% | 135.180,00 |
| 12.12.2025 | 53,12 | 53,81 | 52,47 | 53,08 | 0,04% | 256.155,00 |
| 11.12.2025 | 53,02 | 53,27 | 52,90 | 53,06 | -0,73% | 142.730,00 |
| 10.12.2025 | 52,95 | 53,48 | 52,82 | 53,45 | -0,26% | 156.155,00 |
| 09.12.2025 | 52,95 | 53,89 | 52,95 | 53,59 | 0,39% | 103.782,00 |
| 08.12.2025 | 53,56 | 53,91 | 53,10 | 53,38 | -1,60% | 145.409,00 |
| 05.12.2025 | 54,79 | 55,02 | 54,16 | 54,25 | 0,80% | 123.080,00 |
| 04.12.2025 | 53,63 | 54,09 | 53,61 | 53,82 | -2,57% | 145.207,00 |
| 03.12.2025 | 55,15 | 55,36 | 54,50 | 55,24 | -1,59% | 185.905,00 |
| 02.12.2025 | 55,57 | 56,13 | 55,17 | 56,13 | 2,54% | 257.675,00 |
| 01.12.2025 | 54,16 | 55,05 | 54,16 | 54,74 | 1,20% | 183.532,00 |
| 28.11.2025 | 53,98 | 54,32 | 53,85 | 54,09 | -0,73% | 130.179,00 |
| 26.11.2025 | 54,51 | 54,62 | 53,91 | 54,49 | 1,15% | 195.402,00 |
| 25.11.2025 | 53,64 | 54,07 | 53,27 | 53,87 | 0,88% | 267.896,00 |
| 24.11.2025 | 51,96 | 53,40 | 51,96 | 53,40 | 1,19% | 336.909,00 |
| 21.11.2025 | 51,81 | 52,95 | 51,71 | 52,77 | 2,07% | 191.124,00 |
| 20.11.2025 | 52,71 | 52,73 | 51,62 | 51,70 | -1,80% | 259.252,00 |
| 19.11.2025 | 52,60 | 52,94 | 52,22 | 52,65 | -0,53% | 139.324,00 |
| 18.11.2025 | 52,36 | 53,11 | 52,00 | 52,93 | -0,41% | 124.140,00 |
| 17.11.2025 | 53,66 | 53,83 | 53,03 | 53,15 | -3,31% | 116.465,00 |
| 14.11.2025 | 54,55 | 55,13 | 54,36 | 54,97 | 1,03% | 96.211,00 |
| 13.11.2025 | 56,00 | 56,00 | 54,35 | 54,41 | -0,77% | 147.349,00 |
| 12.11.2025 | 55,29 | 55,68 | 54,76 | 54,83 | 2,10% | 301.308,00 |
| 11.11.2025 | 53,76 | 54,11 | 53,61 | 53,70 | -1,79% | 168.089,00 |
| 10.11.2025 | 54,05 | 54,98 | 54,05 | 54,68 | 2,69% | 156.314,00 |
| 07.11.2025 | 53,56 | 53,56 | 52,80 | 53,25 | -3,29% | 183.189,00 |
| 06.11.2025 | 54,90 | 55,44 | 54,71 | 55,06 | 4,02% | 209.747,00 |
| 05.11.2025 | 52,67 | 52,96 | 52,05 | 52,93 | -0,21% | 192.106,00 |
| 04.11.2025 | 52,80 | 53,57 | 52,62 | 53,04 | 1,18% | 229.506,00 |
| 03.11.2025 | 52,03 | 52,57 | 52,01 | 52,42 | 1,41% | 193.507,00 |
| 31.10.2025 | 51,55 | 51,80 | 51,07 | 51,69 | 0,53% | 162.554,00 |
| 30.10.2025 | 52,23 | 52,72 | 50,85 | 51,42 | -2,34% | 409.923,00 |
| 29.10.2025 | 52,65 | 53,38 | 52,33 | 52,65 | -0,04% | 461.308,00 |
| 28.10.2025 | 51,80 | 52,77 | 51,77 | 52,67 | 0,25% | 250.477,00 |
| 27.10.2025 | 52,91 | 52,99 | 52,27 | 52,54 | 1,84% | 224.803,00 |
| 24.10.2025 | 51,32 | 51,67 | 51,25 | 51,59 | 0,17% | 149.569,00 |
| 23.10.2025 | 51,47 | 51,73 | 51,29 | 51,50 | -1,19% | 237.621,00 |
| 22.10.2025 | 52,12 | 52,32 | 51,95 | 52,12 | 0,00% | 416.385,00 |
| 21.10.2025 | 52,19 | 52,48 | 52,10 | 52,12 | -1,53% | 258.282,00 |
| 20.10.2025 | 52,75 | 53,42 | 52,75 | 52,93 | 1,07% | 242.334,00 |
| 17.10.2025 | 51,46 | 52,58 | 51,46 | 52,37 | 1,55% | 267.538,00 |
| 16.10.2025 | 51,38 | 52,08 | 51,38 | 51,57 | 1,88% | 311.197,00 |
| 15.10.2025 | 50,37 | 50,87 | 50,16 | 50,62 | 3,43% | 281.886,00 |
| 14.10.2025 | 47,05 | 49,43 | 47,05 | 48,94 | -1,45% | 353.964,00 |
| 13.10.2025 | 49,28 | 49,74 | 49,23 | 49,66 | 0,67% | 201.821,00 |
| 10.10.2025 | 51,18 | 51,37 | 49,29 | 49,33 | -3,88% | 677.694,00 |
| 09.10.2025 | 51,24 | 51,52 | 51,07 | 51,32 | 0,10% | 477.584,00 |
| 08.10.2025 | 50,60 | 51,43 | 50,34 | 51,27 | 2,29% | 382.900,00 |
| 07.10.2025 | 50,40 | 50,59 | 49,92 | 50,12 | -0,75% | 251.529,00 |
| 06.10.2025 | 50,64 | 50,82 | 50,31 | 50,50 | -0,12% | 107.371,00 |
| 03.10.2025 | 50,55 | 50,66 | 50,42 | 50,56 | 0,64% | 7.931,00 |
| 02.10.2025 | 50,79 | 50,82 | 50,09 | 50,24 | -0,50% | 167.671,00 |
| 01.10.2025 | 50,16 | 50,56 | 50,16 | 50,49 | 0,24% | 122.244,00 |
| 30.09.2025 | 50,10 | 50,37 | 49,85 | 50,37 | 0,20% | 133.457,00 |
| 29.09.2025 | 50,36 | 50,59 | 50,10 | 50,27 | 2,74% | 134.042,00 |
| 26.09.2025 | 48,87 | 49,08 | 48,63 | 48,93 | 0,10% | 100.584,00 |
| 25.09.2025 | 48,70 | 49,04 | 48,64 | 48,88 | 0,35% | 172.041,00 |
| 24.09.2025 | 49,80 | 49,84 | 48,40 | 48,71 | -2,07% | 324.086,00 |
| 23.09.2025 | 50,31 | 50,32 | 49,64 | 49,74 | -0,34% | 170.641,00 |