50,730$
3,66%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 49,09 | 50,86 | 49,09 | 50,73 | 3,66% | 27.063,00 |
| 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 |
| 16.07.2025 | 49,89 | 50,16 | 49,29 | 49,68 | -1,27% | 430.908,00 |
| 15.07.2025 | 51,28 | 51,44 | 50,15 | 50,32 | -1,83% | 336.170,00 |
| 14.07.2025 | 51,26 | 51,48 | 51,01 | 51,26 | 3,37% | 702.456,00 |
| 11.07.2025 | 49,84 | 50,06 | 49,39 | 49,59 | -1,25% | 335.315,00 |
| 10.07.2025 | 50,07 | 50,65 | 50,07 | 50,22 | 1,70% | 399.589,00 |
| 09.07.2025 | 50,31 | 50,39 | 49,10 | 49,38 | -2,02% | 331.332,00 |
| 08.07.2025 | 51,17 | 51,21 | 50,19 | 50,40 | 8,71% | 512.815,00 |
| 07.07.2025 | 47,49 | 47,56 | 46,25 | 46,36 | 0,15% | 441.828,00 |
| 03.07.2025 | 46,50 | 46,53 | 46,18 | 46,29 | 1,60% | 143.613,00 |
| 02.07.2025 | 45,23 | 45,56 | 45,07 | 45,56 | -0,20% | 113.544,00 |
| 01.07.2025 | 45,84 | 45,84 | 45,50 | 45,65 | 1,04% | 144.521,00 |
| 30.06.2025 | 44,88 | 45,23 | 44,80 | 45,18 | 1,94% | 137.041,00 |
| 27.06.2025 | 44,30 | 44,60 | 44,16 | 44,32 | 0,36% | 157.791,00 |
| 26.06.2025 | 44,14 | 44,35 | 43,92 | 44,16 | -0,54% | 139.474,00 |
| 25.06.2025 | 44,00 | 44,42 | 43,83 | 44,40 | 0,00% | 188.109,00 |
| 24.06.2025 | 44,49 | 44,54 | 44,17 | 44,40 | 2,83% | 325.049,00 |
| 23.06.2025 | 43,24 | 43,39 | 42,81 | 43,18 | -0,07% | 271.245,00 |
| 20.06.2025 | 43,78 | 43,85 | 42,71 | 43,21 | 0,37% | 270.838,00 |
| 18.06.2025 | 43,23 | 43,41 | 42,85 | 43,05 | -1,01% | 169.381,00 |
| 17.06.2025 | 44,02 | 44,18 | 43,45 | 43,49 | -2,25% | 99.968,00 |
| 16.06.2025 | 44,40 | 44,85 | 44,23 | 44,49 | 2,56% | 123.818,00 |
| 13.06.2025 | 43,32 | 43,58 | 43,22 | 43,38 | -0,53% | 92.719,00 |
| 12.06.2025 | 43,03 | 43,77 | 43,03 | 43,61 | 0,28% | 129.169,00 |
| 11.06.2025 | 43,84 | 43,89 | 43,17 | 43,49 | -1,45% | 125.537,00 |
| 10.06.2025 | 43,97 | 44,35 | 43,84 | 44,13 | -0,34% | 155.129,00 |
| 09.06.2025 | 43,82 | 44,45 | 43,75 | 44,28 | 3,22% | 312.531,00 |
| 06.06.2025 | 43,00 | 43,06 | 42,71 | 42,90 | 0,07% | 148.400,00 |
| 05.06.2025 | 43,08 | 43,20 | 42,43 | 42,87 | -0,99% | 233.049,00 |
| 04.06.2025 | 42,60 | 43,77 | 42,60 | 43,30 | 6,76% | 270.587,00 |
| 03.06.2025 | 40,46 | 41,46 | 40,28 | 40,56 | 0,10% | 113.881,00 |
| 02.06.2025 | 40,40 | 40,64 | 40,02 | 40,52 | -2,27% | 193.172,00 |
| 30.05.2025 | 41,47 | 41,60 | 41,09 | 41,46 | -0,19% | 217.408,00 |
| 29.05.2025 | 41,10 | 41,60 | 41,10 | 41,54 | 1,61% | 179.576,00 |
| 28.05.2025 | 40,75 | 40,92 | 40,61 | 40,88 | -0,17% | 132.836,00 |
| 27.05.2025 | 40,85 | 40,97 | 40,61 | 40,95 | 2,63% | 168.447,00 |
| 23.05.2025 | 39,29 | 39,93 | 39,29 | 39,90 | 2,52% | 236.551,00 |