69,040$
2,55%
Echtzeit-Aktienkurs Shinhan Financial Group Co Ltd
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 68,42 | 69,85 | 67,99 | 69,11 | 2,66% | 133.340,00 |
| 16.04.2026 | 67,04 | 68,00 | 66,40 | 67,32 | 1,88% | 236.804,00 |
| 15.04.2026 | 68,28 | 68,31 | 65,40 | 66,08 | -3,22% | 630.291,00 |
| 14.04.2026 | 67,80 | 68,39 | 67,59 | 68,28 | 0,54% | 212.294,00 |
| 13.04.2026 | 66,68 | 68,05 | 66,07 | 67,91 | 0,89% | 259.443,00 |
| 10.04.2026 | 67,21 | 67,67 | 66,77 | 67,31 | 1,01% | 170.643,00 |
| 09.04.2026 | 65,35 | 66,89 | 65,35 | 66,64 | 0,35% | 153.528,00 |
| 08.04.2026 | 66,16 | 66,82 | 64,91 | 66,41 | 6,17% | 250.748,00 |
| 07.04.2026 | 62,11 | 62,60 | 61,29 | 62,55 | -0,33% | 218.006,00 |
| 06.04.2026 | 62,66 | 62,90 | 62,18 | 62,76 | 0,97% | 160.138,00 |
| 02.04.2026 | 60,59 | 62,66 | 60,59 | 62,16 | -0,54% | 164.330,00 |
| 01.04.2026 | 62,48 | 63,11 | 62,11 | 62,50 | 1,92% | 210.896,00 |
| 31.03.2026 | 58,45 | 61,32 | 58,45 | 61,32 | 2,78% | 396.553,00 |
| 30.03.2026 | 60,35 | 60,55 | 59,50 | 59,66 | -1,92% | 234.127,00 |
| 27.03.2026 | 61,21 | 62,07 | 60,55 | 60,83 | -0,15% | 280.851,00 |
| 26.03.2026 | 61,81 | 62,07 | 60,90 | 60,92 | -1,33% | 434.448,00 |
| 25.03.2026 | 61,76 | 62,37 | 61,57 | 61,74 | 0,90% | 334.504,00 |
| 24.03.2026 | 60,52 | 61,48 | 59,93 | 61,19 | -1,54% | 366.928,00 |
| 23.03.2026 | 61,81 | 62,80 | 61,50 | 62,15 | 0,70% | 310.452,00 |
| 20.03.2026 | 63,20 | 63,54 | 61,21 | 61,72 | -1,52% | 533.178,00 |
| 19.03.2026 | 61,23 | 63,13 | 60,51 | 62,67 | 3,04% | 450.467,00 |
| 18.03.2026 | 61,80 | 62,02 | 60,78 | 60,82 | -0,62% | 397.940,00 |
| 17.03.2026 | 61,47 | 61,91 | 60,92 | 61,20 | 1,22% | 220.837,00 |
| 16.03.2026 | 60,20 | 60,90 | 59,72 | 60,46 | 2,84% | 342.182,00 |
| 13.03.2026 | 59,85 | 60,29 | 58,75 | 58,79 | -0,74% | 505.289,00 |
| 12.03.2026 | 60,19 | 60,42 | 58,85 | 59,23 | -2,36% | 386.590,00 |
| 11.03.2026 | 61,25 | 61,27 | 60,27 | 60,66 | -0,46% | 216.975,00 |
| 10.03.2026 | 61,28 | 62,17 | 60,48 | 60,94 | -1,02% | 331.225,00 |
| 09.03.2026 | 58,83 | 61,62 | 58,69 | 61,57 | 3,08% | 337.124,00 |
| 06.03.2026 | 59,72 | 60,32 | 58,55 | 59,73 | -1,87% | 471.953,00 |
| 05.03.2026 | 62,39 | 62,39 | 59,70 | 60,87 | -4,98% | 893.857,00 |
| 04.03.2026 | 63,25 | 64,43 | 62,29 | 64,06 | 0,45% | 578.868,00 |
| 03.03.2026 | 63,24 | 64,04 | 61,60 | 63,77 | -2,64% | 347.719,00 |
| 02.03.2026 | 64,00 | 65,56 | 60,69 | 65,50 | -1,96% | 616.232,00 |
| 27.02.2026 | 68,27 | 68,27 | 66,35 | 66,81 | -3,93% | 275.184,00 |
| 26.02.2026 | 71,24 | 71,24 | 68,58 | 69,54 | -1,79% | 241.731,00 |
| 25.02.2026 | 70,15 | 70,81 | 69,98 | 70,81 | 0,54% | 258.582,00 |
| 24.02.2026 | 69,43 | 70,62 | 69,30 | 70,43 | 0,73% | 225.918,00 |
| 23.02.2026 | 70,87 | 71,15 | 69,80 | 69,92 | -2,51% | 152.385,00 |
| 20.02.2026 | 70,00 | 71,72 | 69,65 | 71,72 | 3,06% | 236.603,00 |
| 19.02.2026 | 69,80 | 69,87 | 69,18 | 69,59 | -0,44% | 220.440,00 |
| 18.02.2026 | 69,66 | 70,15 | 69,11 | 69,90 | 0,95% | 208.533,00 |
| 17.02.2026 | 70,00 | 70,33 | 68,40 | 69,24 | -0,84% | 175.391,00 |
| 13.02.2026 | 69,88 | 70,35 | 69,08 | 69,83 | 0,07% | 453.653,00 |
| 12.02.2026 | 72,61 | 73,40 | 69,44 | 69,78 | 2,24% | 550.007,00 |
| 11.02.2026 | 69,38 | 69,99 | 67,85 | 68,25 | 2,32% | 385.446,00 |
| 10.02.2026 | 66,68 | 67,52 | 66,44 | 66,70 | 3,17% | 279.759,00 |
| 09.02.2026 | 64,40 | 65,07 | 64,08 | 64,65 | -0,78% | 219.886,00 |
| 06.02.2026 | 65,02 | 65,64 | 63,93 | 65,16 | 5,45% | 271.013,00 |
| 05.02.2026 | 60,46 | 62,07 | 60,46 | 61,79 | 2,05% | 323.688,00 |
| 04.02.2026 | 61,80 | 61,93 | 60,30 | 60,55 | 0,22% | 265.626,00 |
| 03.02.2026 | 61,26 | 61,73 | 60,02 | 60,42 | 3,19% | 314.270,00 |
| 02.02.2026 | 57,39 | 58,56 | 57,29 | 58,55 | 0,38% | 191.522,00 |
| 30.01.2026 | 58,62 | 59,03 | 57,91 | 58,33 | -2,16% | 151.575,00 |
| 29.01.2026 | 59,35 | 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 | 59,91 | 60,74 | 59,63 | 60,74 | 4,87% | 262.271,00 |
| 26.01.2026 | 58,18 | 58,40 | 57,43 | 57,92 | -0,57% | 179.911,00 |
| 23.01.2026 | 57,23 | 58,44 | 56,86 | 58,25 | 2,05% | 155.576,00 |
| 22.01.2026 | 57,29 | 57,29 | 56,50 | 57,08 | -0,37% | 266.681,00 |
| 21.01.2026 | 56,05 | 57,33 | 55,78 | 57,29 | 2,97% | 453.754,00 |
| 20.01.2026 | 54,60 | 55,66 | 54,60 | 55,64 | 3,32% | 384.709,00 |
| 16.01.2026 | 53,85 | 54,10 | 53,43 | 53,85 | -0,46% | 887.020,00 |
| 15.01.2026 | 54,52 | 54,78 | 53,96 | 54,10 | -1,08% | 120.556,00 |
| 14.01.2026 | 54,00 | 54,71 | 53,90 | 54,69 | 2,80% | 126.389,00 |
| 13.01.2026 | 53,41 | 53,59 | 53,03 | 53,20 | -0,73% | 112.832,00 |
| 12.01.2026 | 53,71 | 53,79 | 53,27 | 53,59 | -0,65% | 125.445,00 |
| 09.01.2026 | 53,47 | 54,00 | 53,36 | 53,94 | 1,56% | 161.449,00 |
| 08.01.2026 | 53,50 | 54,00 | 52,78 | 53,11 | -2,05% | 88.319,00 |
| 07.01.2026 | 54,81 | 54,83 | 54,04 | 54,22 | -2,20% | 134.609,00 |
| 06.01.2026 | 55,99 | 55,99 | 55,31 | 55,44 | -0,40% | 140.953,00 |
| 05.01.2026 | 56,11 | 56,24 | 55,30 | 55,66 | 3,04% | 382.370,00 |
| 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 | 53,96 | 54,05 | 53,44 | 53,83 | -0,88% | 100.958,00 |
| 29.12.2025 | 54,13 | 54,50 | 54,11 | 54,31 | 0,65% | 120.450,00 |
| 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% | 201.718,00 |
| 22.12.2025 | 53,65 | 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% | 164.862,00 |
| 17.12.2025 | 52,14 | 52,37 | 51,74 | 52,04 | -0,15% | 137.977,00 |
| 16.12.2025 | 51,88 | 52,38 | 51,88 | 52,12 | -2,38% | 224.003,00 |
| 15.12.2025 | 53,14 | 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 | 52,95 | 53,27 | 52,90 | 53,06 | -0,73% | 171.757,00 |
| 10.12.2025 | 53,04 | 53,48 | 52,82 | 53,45 | -0,26% | 156.155,00 |
| 09.12.2025 | 53,44 | 53,89 | 52,95 | 53,59 | 0,39% | 103.782,00 |
| 08.12.2025 | 53,91 | 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 | 53,80 | 54,09 | 53,61 | 53,82 | -2,57% | 145.255,00 |
| 03.12.2025 | 55,17 | 55,36 | 54,50 | 55,24 | -1,59% | 185.909,00 |
| 02.12.2025 | 55,85 | 56,13 | 55,17 | 56,13 | 2,54% | 257.816,00 |
| 01.12.2025 | 54,83 | 55,05 | 54,16 | 54,74 | 1,20% | 183.536,00 |
| 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 | 52,19 | 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 |