45,040$
1,62%
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 |
|---|---|---|---|---|---|---|
| 30.06.2025 | 44,87 | 45,23 | 44,80 | 45,18 | 1,94% | 137.046,00 |
| 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 |
| 22.05.2025 | 38,82 | 38,97 | 38,66 | 38,92 | 0,31% | 178.277,00 |
| 21.05.2025 | 38,84 | 39,52 | 38,68 | 38,80 | 0,75% | 172.693,00 |
| 20.05.2025 | 38,55 | 38,75 | 38,39 | 38,51 | 1,16% | 118.489,00 |
| 19.05.2025 | 37,30 | 38,10 | 37,20 | 38,07 | 2,15% | 244.442,00 |
| 16.05.2025 | 37,27 | 37,61 | 37,14 | 37,27 | -0,19% | 116.422,00 |
| 15.05.2025 | 37,12 | 37,42 | 37,05 | 37,34 | 0,73% | 104.503,00 |
| 14.05.2025 | 37,00 | 37,20 | 36,87 | 37,07 | 0,95% | 159.166,00 |
| 13.05.2025 | 36,44 | 36,75 | 36,17 | 36,72 | -0,08% | 166.181,00 |
| 12.05.2025 | 36,62 | 37,02 | 36,56 | 36,75 | 1,52% | 179.616,00 |
| 09.05.2025 | 36,04 | 36,23 | 35,96 | 36,20 | 0,50% | 95.455,00 |
| 08.05.2025 | 36,07 | 36,36 | 35,97 | 36,02 | -0,85% | 153.316,00 |
| 07.05.2025 | 36,24 | 36,62 | 36,17 | 36,33 | -0,85% | 168.698,00 |
| 06.05.2025 | 36,64 | 36,82 | 36,56 | 36,64 | -0,46% | 107.433,00 |
| 05.05.2025 | 36,68 | 37,00 | 36,58 | 36,81 | 0,33% | 128.186,00 |
| 02.05.2025 | 36,40 | 36,81 | 36,22 | 36,69 | 3,47% | 185.550,00 |
| 01.05.2025 | 36,05 | 36,16 | 35,24 | 35,46 | -1,45% | 218.939,00 |
| 30.04.2025 | 35,80 | 36,06 | 35,57 | 35,98 | 1,64% | 175.331,00 |
| 29.04.2025 | 35,35 | 35,53 | 35,21 | 35,40 | 1,93% | 133.637,00 |
| 28.04.2025 | 34,43 | 34,79 | 34,36 | 34,73 | 0,26% | 134.786,00 |
| 25.04.2025 | 35,00 | 35,00 | 34,19 | 34,64 | 0,14% | 213.286,00 |
| 24.04.2025 | 34,16 | 34,65 | 34,16 | 34,59 | -0,09% | 154.666,00 |
| 23.04.2025 | 34,67 | 34,77 | 34,41 | 34,62 | 0,58% | 135.694,00 |
| 22.04.2025 | 33,89 | 34,44 | 33,89 | 34,42 | 1,41% | 145.041,00 |
| 21.04.2025 | 33,90 | 34,17 | 33,62 | 33,94 | 1,77% | 297.985,00 |
| 17.04.2025 | 33,27 | 33,58 | 33,09 | 33,35 | -0,63% | 180.058,00 |
| 16.04.2025 | 33,49 | 33,77 | 33,27 | 33,56 | 1,02% | 200.681,00 |
| 15.04.2025 | 33,10 | 33,34 | 32,83 | 33,22 | 2,37% | 195.399,00 |
| 14.04.2025 | 31,86 | 32,71 | 31,86 | 32,45 | -0,03% | 269.982,00 |
| 11.04.2025 | 31,39 | 32,52 | 31,39 | 32,46 | 5,63% | 256.475,00 |
| 10.04.2025 | 30,64 | 31,10 | 30,02 | 30,73 | -2,20% | 272.758,00 |
| 09.04.2025 | 29,41 | 31,57 | 29,01 | 31,42 | 8,20% | 369.910,00 |
| 08.04.2025 | 31,32 | 31,40 | 28,76 | 29,04 | -5,50% | 399.063,00 |
| 07.04.2025 | 30,32 | 32,13 | 30,00 | 30,73 | -0,39% | 394.349,00 |
| 04.04.2025 | 31,49 | 31,91 | 30,39 | 30,85 | -3,50% | 365.279,00 |
| 03.04.2025 | 32,33 | 32,43 | 31,95 | 31,97 | -3,91% | 194.637,00 |
| 02.04.2025 | 32,94 | 33,29 | 32,92 | 33,27 | 2,18% | 196.690,00 |
| 01.04.2025 | 32,75 | 32,77 | 32,32 | 32,56 | 1,50% | 183.777,00 |
| 31.03.2025 | 31,66 | 32,18 | 31,34 | 32,08 | 0,66% | 231.832,00 |
| 28.03.2025 | 32,65 | 32,77 | 31,72 | 31,87 | -2,78% | 211.327,00 |
| 27.03.2025 | 32,83 | 33,04 | 32,69 | 32,78 | -0,43% | 167.810,00 |
| 26.03.2025 | 33,24 | 33,39 | 32,82 | 32,92 | -1,61% | 170.016,00 |
| 25.03.2025 | 33,50 | 33,57 | 33,33 | 33,46 | 0,42% | 156.097,00 |
| 24.03.2025 | 33,50 | 33,50 | 33,25 | 33,32 | 2,27% | 205.116,00 |
| 21.03.2025 | 32,54 | 32,72 | 32,47 | 32,58 | 0,28% | 201.509,00 |
| 20.03.2025 | 32,32 | 32,91 | 32,32 | 32,49 | -1,01% | 186.683,00 |
| 19.03.2025 | 32,61 | 32,99 | 32,59 | 32,82 | 1,48% | 353.212,00 |
| 18.03.2025 | 32,45 | 32,50 | 32,07 | 32,34 | -0,77% | 247.015,00 |
| 17.03.2025 | 32,34 | 32,75 | 32,34 | 32,59 | 2,00% | 195.210,00 |
| 14.03.2025 | 31,90 | 31,96 | 31,42 | 31,95 | 1,01% | 211.338,00 |
| 13.03.2025 | 31,55 | 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 |