70,515$
-1,86%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 70,63 | 70,63 | 69,46 | 70,52 | -1,86% | 59.545,00 |
| 08.07.2026 | 70,53 | 71,86 | 70,10 | 71,85 | 0,71% | 230.843,00 |
| 07.07.2026 | 71,53 | 72,07 | 70,71 | 71,34 | 1,21% | 173.969,00 |
| 06.07.2026 | 69,64 | 70,87 | 69,58 | 70,49 | 5,40% | 252.585,00 |
| 02.07.2026 | 66,00 | 67,61 | 65,99 | 66,88 | 6,97% | 271.172,00 |
| 01.07.2026 | 61,99 | 63,00 | 61,59 | 62,52 | -1,15% | 317.851,00 |
| 30.06.2026 | 62,73 | 63,37 | 62,33 | 63,25 | 0,59% | 315.640,00 |
| 29.06.2026 | 62,51 | 63,15 | 62,10 | 62,88 | 4,31% | 274.322,00 |
| 26.06.2026 | 60,04 | 61,03 | 59,78 | 60,28 | -2,76% | 303.862,00 |
| 25.06.2026 | 62,50 | 62,69 | 61,58 | 61,99 | -0,85% | 511.338,00 |
| 24.06.2026 | 63,20 | 63,45 | 62,25 | 62,52 | -4,26% | 369.790,00 |
| 23.06.2026 | 63,94 | 65,87 | 63,94 | 65,30 | -1,30% | 306.499,00 |
| 22.06.2026 | 64,98 | 66,73 | 64,44 | 66,16 | -0,74% | 470.903,00 |
| 18.06.2026 | 66,75 | 67,51 | 66,48 | 66,65 | -1,39% | 267.451,00 |
| 17.06.2026 | 68,65 | 69,33 | 67,38 | 67,59 | -4,91% | 325.769,00 |
| 16.06.2026 | 71,36 | 71,45 | 70,69 | 71,08 | 1,91% | 187.160,00 |
| 15.06.2026 | 69,60 | 71,26 | 69,54 | 69,75 | 3,64% | 372.503,00 |
| 12.06.2026 | 66,24 | 67,68 | 66,16 | 67,30 | 2,62% | 142.796,00 |
| 11.06.2026 | 64,85 | 65,83 | 63,72 | 65,58 | 2,04% | 289.661,00 |
| 10.06.2026 | 65,16 | 65,78 | 64,24 | 64,27 | -2,61% | 251.734,00 |
| 09.06.2026 | 66,94 | 67,16 | 64,67 | 65,99 | 3,25% | 373.944,00 |
| 08.06.2026 | 64,80 | 64,93 | 63,39 | 63,91 | -4,85% | 252.009,00 |
| 05.06.2026 | 68,29 | 68,99 | 67,04 | 67,17 | 1,66% | 472.262,00 |
| 04.06.2026 | 64,73 | 66,68 | 64,73 | 66,07 | 3,28% | 252.352,00 |
| 03.06.2026 | 64,01 | 64,57 | 63,68 | 63,97 | -1,46% | 261.942,00 |
| 02.06.2026 | 63,06 | 65,15 | 63,06 | 64,92 | 4,16% | 181.021,00 |
| 01.06.2026 | 62,35 | 62,67 | 61,53 | 62,33 | -1,20% | 252.116,00 |
| 29.05.2026 | 62,91 | 63,46 | 62,35 | 63,09 | 0,13% | 358.609,00 |
| 28.05.2026 | 62,50 | 63,42 | 62,02 | 63,01 | -1,24% | 329.670,00 |
| 27.05.2026 | 64,40 | 64,75 | 63,14 | 63,80 | -1,16% | 257.818,00 |
| 26.05.2026 | 64,76 | 65,03 | 64,39 | 64,55 | 0,37% | 163.831,00 |
| 22.05.2026 | 64,89 | 65,37 | 64,17 | 64,31 | 0,36% | 150.811,00 |
| 21.05.2026 | 63,35 | 64,69 | 62,91 | 64,08 | -0,22% | 202.062,00 |
| 20.05.2026 | 63,65 | 64,68 | 62,80 | 64,22 | 1,65% | 232.009,00 |
| 19.05.2026 | 63,09 | 63,95 | 62,48 | 63,18 | -0,69% | 228.376,00 |
| 18.05.2026 | 64,26 | 64,26 | 63,19 | 63,62 | -0,80% | 334.465,00 |
| 15.05.2026 | 63,75 | 64,35 | 63,47 | 64,13 | -1,90% | 172.289,00 |
| 14.05.2026 | 64,64 | 65,86 | 64,64 | 65,37 | 1,73% | 195.483,00 |
| 13.05.2026 | 64,39 | 64,76 | 63,72 | 64,26 | -2,18% | 330.108,00 |
| 12.05.2026 | 64,81 | 65,71 | 64,50 | 65,69 | -1,44% | 261.761,00 |
| 11.05.2026 | 67,81 | 67,83 | 66,07 | 66,65 | -2,76% | 278.327,00 |
| 08.05.2026 | 68,53 | 69,23 | 67,22 | 68,54 | 1,14% | 206.987,00 |
| 07.05.2026 | 68,79 | 68,92 | 67,41 | 67,77 | -1,08% | 205.596,00 |
| 06.05.2026 | 68,18 | 68,73 | 67,31 | 68,51 | 0,91% | 200.075,00 |
| 05.05.2026 | 66,85 | 68,42 | 66,85 | 67,89 | 2,48% | 190.107,00 |
| 04.05.2026 | 66,64 | 67,08 | 66,01 | 66,25 | -3,07% | 147.661,00 |
| 01.05.2026 | 68,36 | 69,11 | 67,96 | 68,35 | -0,71% | 111.652,00 |
| 30.04.2026 | 67,43 | 69,06 | 67,36 | 68,84 | 3,35% | 159.109,00 |
| 29.04.2026 | 67,00 | 67,63 | 66,47 | 66,61 | -0,43% | 209.237,00 |
| 28.04.2026 | 66,91 | 67,65 | 66,38 | 66,90 | 0,16% | 190.628,00 |
| 27.04.2026 | 67,15 | 67,42 | 66,42 | 66,79 | 0,62% | 164.258,00 |
| 24.04.2026 | 67,22 | 67,29 | 66,02 | 66,38 | -0,52% | 215.709,00 |
| 23.04.2026 | 66,66 | 67,44 | 66,06 | 66,73 | 1,77% | 428.727,00 |
| 22.04.2026 | 67,05 | 67,05 | 65,09 | 65,57 | -1,53% | 494.533,00 |
| 21.04.2026 | 68,37 | 68,43 | 66,25 | 66,59 | -2,36% | 178.567,00 |
| 20.04.2026 | 68,41 | 68,81 | 68,05 | 68,20 | -1,32% | 131.132,00 |
| 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 |