39,560$
0,82%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,52 | 39,65 | 39,45 | 39,56 | 0,82% | 9.737,00 |
| 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 |
| 16.10.2024 | 41,76 | 41,92 | 41,56 | 41,83 | -0,10% | 110.437,00 |
| 15.10.2024 | 42,81 | 42,81 | 41,84 | 41,87 | -3,08% | 117.036,00 |
| 14.10.2024 | 42,71 | 43,23 | 42,54 | 43,20 | 1,41% | 148.713,00 |
| 11.10.2024 | 42,36 | 42,80 | 41,75 | 42,60 | 1,24% | 574.267,00 |
| 10.10.2024 | 42,07 | 42,21 | 41,91 | 42,08 | 1,18% | 112.611,00 |
| 09.10.2024 | 41,30 | 41,82 | 41,30 | 41,59 | 0,19% | 136.211,00 |
| 08.10.2024 | 41,63 | 41,63 | 41,24 | 41,51 | 0,19% | 77.838,00 |
| 07.10.2024 | 41,50 | 41,75 | 41,21 | 41,43 | 0,19% | 109.832,00 |
| 04.10.2024 | 41,35 | 41,62 | 40,93 | 41,35 | -0,72% | 108.194,00 |
| 03.10.2024 | 41,79 | 41,84 | 41,51 | 41,65 | -1,44% | 41.314,00 |
| 02.10.2024 | 42,00 | 42,42 | 41,85 | 42,26 | 1,32% | 93.848,00 |
| 01.10.2024 | 42,49 | 42,49 | 41,61 | 41,71 | -1,56% | 122.821,00 |
| 30.09.2024 | 42,71 | 42,97 | 42,08 | 42,37 | -2,75% | 110.896,00 |
| 27.09.2024 | 44,16 | 44,50 | 43,57 | 43,57 | -2,70% | 208.259,00 |
| 26.09.2024 | 43,59 | 44,89 | 43,48 | 44,78 | 9,92% | 319.795,00 |
| 25.09.2024 | 40,43 | 40,95 | 40,34 | 40,74 | -4,66% | 480.378,00 |
| 24.09.2024 | 42,50 | 42,78 | 42,46 | 42,73 | 1,23% | 99.294,00 |
| 23.09.2024 | 41,86 | 42,28 | 41,82 | 42,21 | 0,76% | 127.947,00 |
| 20.09.2024 | 41,97 | 42,12 | 41,73 | 41,89 | -3,52% | 257.746,00 |
| 19.09.2024 | 43,40 | 43,45 | 42,87 | 43,42 | 1,88% | 70.244,00 |
| 18.09.2024 | 42,85 | 43,44 | 42,61 | 42,62 | -0,05% | 83.268,00 |
| 17.09.2024 | 43,13 | 43,13 | 42,64 | 42,64 | -0,47% | 56.657,00 |
| 16.09.2024 | 42,74 | 42,89 | 42,31 | 42,84 | 1,49% | 86.441,00 |
| 13.09.2024 | 42,25 | 42,45 | 42,06 | 42,21 | 4,17% | 87.133,00 |
| 12.09.2024 | 40,16 | 40,64 | 40,03 | 40,52 | 0,70% | 119.158,00 |
| 11.09.2024 | 39,89 | 40,32 | 39,27 | 40,24 | -3,87% | 166.180,00 |
| 10.09.2024 | 42,44 | 42,44 | 41,47 | 41,86 | -1,02% | 83.887,00 |
| 09.09.2024 | 42,15 | 42,40 | 41,88 | 42,29 | 0,69% | 74.284,00 |
| 06.09.2024 | 42,78 | 42,87 | 41,68 | 42,00 | -1,01% | 167.890,00 |
| 05.09.2024 | 42,33 | 42,52 | 42,14 | 42,43 | 1,10% | 99.402,00 |
| 04.09.2024 | 41,60 | 42,20 | 41,58 | 41,97 | -0,14% | 69.597,00 |
| 03.09.2024 | 42,45 | 42,52 | 41,93 | 42,03 | -0,99% | 80.472,00 |
| 30.08.2024 | 42,29 | 42,49 | 42,07 | 42,45 | -1,80% | 129.585,00 |
| 29.08.2024 | 43,11 | 43,47 | 42,92 | 43,23 | 0,12% | 117.630,00 |
| 28.08.2024 | 43,21 | 43,40 | 43,04 | 43,18 | -3,94% | 125.229,00 |
| 27.08.2024 | 44,61 | 45,13 | 44,61 | 44,95 | -1,66% | 71.300,00 |
| 26.08.2024 | 45,92 | 46,05 | 45,61 | 45,71 | 0,42% | 67.976,00 |
| 23.08.2024 | 44,67 | 45,58 | 44,58 | 45,52 | 4,67% | 135.573,00 |
| 22.08.2024 | 43,87 | 43,94 | 43,39 | 43,49 | -0,91% | 72.264,00 |
| 21.08.2024 | 43,81 | 44,08 | 43,71 | 43,89 | 0,30% | 190.522,00 |
| 20.08.2024 | 43,74 | 43,90 | 43,61 | 43,76 | 1,18% | 94.062,00 |
| 19.08.2024 | 42,78 | 43,29 | 42,70 | 43,25 | 4,57% | 96.562,00 |
| 16.08.2024 | 40,97 | 41,45 | 40,61 | 41,36 | 0,32% | 146.223,00 |
| 15.08.2024 | 41,32 | 41,61 | 41,03 | 41,23 | 0,83% | 170.335,00 |
| 14.08.2024 | 40,79 | 41,28 | 40,49 | 40,89 | -0,58% | 294.441,00 |
| 13.08.2024 | 40,50 | 41,14 | 40,39 | 41,13 | 4,55% | 95.456,00 |
| 12.08.2024 | 39,60 | 39,69 | 39,24 | 39,34 | -1,21% | 69.093,00 |
| 09.08.2024 | 39,79 | 40,03 | 39,54 | 39,82 | -0,40% | 104.990,00 |
| 08.08.2024 | 39,53 | 40,28 | 39,53 | 39,98 | 3,01% | 90.256,00 |
| 07.08.2024 | 39,73 | 39,93 | 38,80 | 38,81 | -0,87% | 120.169,00 |
| 06.08.2024 | 38,21 | 39,40 | 38,21 | 39,15 | -0,96% | 122.437,00 |
| 05.08.2024 | 38,49 | 39,71 | 38,44 | 39,53 | -3,49% | 120.626,00 |
| 02.08.2024 | 41,58 | 41,58 | 40,85 | 40,96 | -5,12% | 93.159,00 |
| 01.08.2024 | 43,69 | 43,93 | 42,82 | 43,17 | -0,37% | 153.806,00 |
| 31.07.2024 | 43,53 | 43,67 | 43,27 | 43,33 | 1,00% | 95.870,00 |
| 30.07.2024 | 43,09 | 43,25 | 42,84 | 42,90 | -0,88% | 113.862,00 |
| 29.07.2024 | 43,14 | 43,37 | 42,85 | 43,28 | 3,29% | 173.922,00 |
| 26.07.2024 | 40,64 | 41,97 | 40,32 | 41,90 | 7,96% | 132.512,00 |
| 25.07.2024 | 38,88 | 39,34 | 38,80 | 38,81 | 0,70% | 129.601,00 |
| 24.07.2024 | 39,50 | 39,65 | 38,53 | 38,54 | -2,01% | 93.106,00 |
| 23.07.2024 | 39,33 | 39,52 | 39,17 | 39,33 | 0,08% | 61.438,00 |
| 22.07.2024 | 39,45 | 39,57 | 38,97 | 39,30 | 4,33% | 91.854,00 |
| 19.07.2024 | 38,00 | 38,13 | 37,63 | 37,67 | -0,74% | 76.229,00 |
| 18.07.2024 | 38,73 | 38,73 | 37,88 | 37,95 | -1,07% | 79.651,00 |
| 17.07.2024 | 38,67 | 38,67 | 38,27 | 38,36 | 0,71% | 110.541,00 |
| 16.07.2024 | 37,80 | 38,15 | 37,65 | 38,09 | 2,59% | 101.919,00 |
| 15.07.2024 | 37,48 | 37,48 | 37,13 | 37,13 | -1,38% | 62.629,00 |
| 12.07.2024 | 38,12 | 38,12 | 37,46 | 37,65 | -0,26% | 122.342,00 |
| 11.07.2024 | 37,75 | 37,96 | 37,70 | 37,75 | 1,56% | 77.603,00 |
| 10.07.2024 | 37,13 | 37,23 | 37,03 | 37,17 | -0,08% | 143.665,00 |
| 09.07.2024 | 37,45 | 37,45 | 37,16 | 37,20 | -1,12% | 142.961,00 |
| 08.07.2024 | 37,73 | 37,80 | 37,61 | 37,62 | -1,80% | 91.611,00 |
| 05.07.2024 | 38,40 | 38,49 | 38,02 | 38,31 | 3,04% | 157.738,00 |
| 03.07.2024 | 36,65 | 37,30 | 36,65 | 37,18 | 3,05% | 124.854,00 |
| 02.07.2024 | 35,70 | 36,11 | 35,62 | 36,08 | 4,25% | 105.604,00 |
| 01.07.2024 | 34,84 | 34,86 | 34,59 | 34,61 | -0,57% | 69.985,00 |
| 28.06.2024 | 34,90 | 35,08 | 34,65 | 34,81 | 1,58% | 87.183,00 |
| 27.06.2024 | 34,13 | 34,36 | 34,09 | 34,27 | 0,38% | 110.201,00 |
| 26.06.2024 | 34,13 | 34,24 | 33,92 | 34,14 | -0,20% | 131.209,00 |
| 25.06.2024 | 34,54 | 34,54 | 34,15 | 34,21 | -1,50% | 100.182,00 |
| 24.06.2024 | 34,31 | 34,91 | 34,31 | 34,73 | 2,36% | 122.045,00 |
| 21.06.2024 | 34,46 | 34,46 | 33,93 | 33,93 | -1,45% | 128.748,00 |
| 20.06.2024 | 34,23 | 34,46 | 34,10 | 34,43 | 2,53% | 129.740,00 |
| 18.06.2024 | 33,38 | 33,67 | 33,27 | 33,58 | -0,89% | 103.695,00 |
| 17.06.2024 | 33,72 | 33,91 | 33,58 | 33,88 | -0,35% | 76.288,00 |
| 14.06.2024 | 33,91 | 34,02 | 33,71 | 34,00 | -0,41% | 78.155,00 |