54,240$
0,78%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 49,64 | 50,04 | 49,63 | 49,91 | 0,54% | 160.246,00 |
| 19.09.2025 | 49,51 | 49,94 | 49,37 | 49,64 | 0,75% | 209.293,00 |
| 18.09.2025 | 49,66 | 49,89 | 49,23 | 49,27 | -1,48% | 236.895,00 |
| 17.09.2025 | 50,50 | 50,50 | 49,75 | 50,01 | -1,01% | 450.683,00 |
| 16.09.2025 | 50,44 | 50,67 | 50,06 | 50,52 | 1,26% | 388.328,00 |
| 15.09.2025 | 50,00 | 50,04 | 49,78 | 49,89 | 1,05% | 355.881,00 |
| 12.09.2025 | 49,50 | 49,59 | 49,11 | 49,37 | 1,06% | 192.526,00 |
| 11.09.2025 | 49,05 | 49,24 | 48,71 | 48,85 | -0,04% | 182.356,00 |
| 10.09.2025 | 48,80 | 49,22 | 48,75 | 48,87 | 3,14% | 246.425,00 |
| 09.09.2025 | 47,18 | 47,54 | 47,18 | 47,38 | 0,83% | 190.705,00 |
| 08.09.2025 | 46,59 | 46,99 | 46,26 | 46,99 | 0,38% | 234.236,00 |
| 05.09.2025 | 47,00 | 47,13 | 46,57 | 46,81 | -0,19% | 211.270,00 |
| 04.09.2025 | 46,60 | 46,90 | 46,44 | 46,90 | -1,86% | 178.709,00 |
| 03.09.2025 | 47,51 | 47,79 | 47,48 | 47,79 | 1,96% | 144.312,00 |
| 02.09.2025 | 46,59 | 46,87 | 46,28 | 46,87 | -0,76% | 181.589,00 |
| 29.08.2025 | 46,88 | 47,25 | 46,73 | 47,23 | -1,69% | 194.475,00 |
| 28.08.2025 | 47,90 | 48,04 | 47,68 | 48,04 | 1,37% | 95.560,00 |
| 27.08.2025 | 46,84 | 47,40 | 46,84 | 47,39 | 0,34% | 117.658,00 |
| 26.08.2025 | 47,03 | 47,26 | 46,77 | 47,23 | -1,17% | 150.272,00 |
| 25.08.2025 | 48,48 | 48,54 | 47,79 | 47,79 | -2,43% | 125.002,00 |
| 22.08.2025 | 48,25 | 49,11 | 48,25 | 48,98 | 1,81% | 98.820,00 |
| 21.08.2025 | 48,10 | 48,17 | 47,93 | 48,11 | -0,15% | 87.732,00 |
| 20.08.2025 | 48,17 | 48,19 | 47,87 | 48,18 | -0,12% | 129.118,00 |
| 19.08.2025 | 48,70 | 48,70 | 48,23 | 48,24 | -1,03% | 89.830,00 |
| 18.08.2025 | 48,74 | 48,84 | 48,60 | 48,74 | -2,36% | 114.316,00 |
| 15.08.2025 | 50,26 | 50,28 | 49,76 | 49,92 | -0,04% | 129.879,00 |
| 14.08.2025 | 49,79 | 50,16 | 49,67 | 49,94 | -0,99% | 115.567,00 |
| 13.08.2025 | 50,60 | 50,66 | 50,22 | 50,44 | -1,02% | 136.049,00 |
| 12.08.2025 | 49,95 | 51,00 | 49,93 | 50,96 | 2,39% | 98.987,00 |
| 11.08.2025 | 49,92 | 50,00 | 49,69 | 49,77 | -0,76% | 147.800,00 |
| 08.08.2025 | 49,98 | 50,22 | 49,71 | 50,15 | 0,50% | 116.536,00 |
| 07.08.2025 | 49,97 | 50,28 | 49,65 | 49,90 | 0,32% | 102.987,00 |
| 06.08.2025 | 49,33 | 49,74 | 49,19 | 49,74 | 1,78% | 89.132,00 |
| 05.08.2025 | 48,75 | 49,25 | 48,55 | 48,87 | 1,47% | 216.794,00 |
| 04.08.2025 | 47,65 | 48,16 | 47,65 | 48,16 | 1,88% | 176.921,00 |
| 01.08.2025 | 47,00 | 47,30 | 46,47 | 47,27 | -2,94% | 259.817,00 |
| 31.07.2025 | 48,44 | 49,00 | 48,41 | 48,70 | -0,98% | 183.357,00 |
| 30.07.2025 | 49,33 | 49,48 | 49,01 | 49,18 | 0,10% | 133.054,00 |
| 29.07.2025 | 49,03 | 49,28 | 48,77 | 49,13 | 1,80% | 190.287,00 |
| 28.07.2025 | 48,51 | 48,82 | 47,90 | 48,26 | -5,21% | 229.612,00 |
| 25.07.2025 | 51,57 | 52,00 | 50,13 | 50,91 | 1,17% | 174.469,00 |
| 24.07.2025 | 50,26 | 50,92 | 50,26 | 50,32 | 1,13% | 289.117,00 |
| 23.07.2025 | 49,35 | 49,90 | 49,17 | 49,76 | 1,39% | 153.302,00 |
| 22.07.2025 | 49,25 | 49,25 | 48,65 | 49,08 | -1,29% | 243.841,00 |
| 21.07.2025 | 49,60 | 49,97 | 49,52 | 49,72 | 0,87% | 128.543,00 |
| 18.07.2025 | 49,52 | 49,59 | 49,06 | 49,29 | -1,36% | 126.467,00 |
| 17.07.2025 | 49,89 | 50,09 | 49,50 | 49,97 | 0,58% | 138.367,00 |