34,170$
7,28%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,85 | 34,38 | 33,81 | 34,16 | 7,25% | 139.217,00 |
| 25.04.2024 | 31,51 | 31,94 | 31,49 | 31,85 | 0,73% | 94.974,00 |
| 24.04.2024 | 31,75 | 31,79 | 31,47 | 31,62 | -2,50% | 151.716,00 |
| 23.04.2024 | 32,17 | 32,51 | 31,98 | 32,43 | 0,65% | 239.820,00 |
| 22.04.2024 | 32,03 | 32,33 | 31,91 | 32,22 | 5,67% | 149.134,00 |
| 19.04.2024 | 30,43 | 30,62 | 30,38 | 30,49 | 0,63% | 59.007,00 |
| 18.04.2024 | 30,49 | 30,57 | 30,15 | 30,30 | 3,31% | 121.168,00 |
| 17.04.2024 | 29,58 | 29,58 | 29,25 | 29,33 | -0,51% | 101.592,00 |
| 16.04.2024 | 29,63 | 29,68 | 29,31 | 29,48 | -1,67% | 144.417,00 |
| 15.04.2024 | 30,42 | 30,69 | 29,97 | 29,98 | -0,07% | 89.286,00 |
| 12.04.2024 | 30,28 | 30,39 | 29,96 | 30,00 | -5,66% | 179.527,00 |
| 11.04.2024 | 31,72 | 31,93 | 31,45 | 31,80 | 0,00% | 237.120,00 |
| 10.04.2024 | 32,40 | 32,78 | 31,66 | 31,80 | -3,05% | 439.772,00 |
| 09.04.2024 | 32,55 | 32,90 | 32,25 | 32,80 | -1,18% | 277.493,00 |
| 08.04.2024 | 33,04 | 33,44 | 32,76 | 33,19 | 0,58% | 162.327,00 |
| 05.04.2024 | 32,91 | 33,07 | 32,72 | 33,00 | 0,00% | 105.149,00 |
| 04.04.2024 | 33,29 | 33,76 | 32,90 | 33,00 | 0,64% | 152.638,00 |
| 03.04.2024 | 32,39 | 32,97 | 32,24 | 32,79 | -1,68% | 142.205,00 |
| 02.04.2024 | 33,36 | 33,40 | 33,15 | 33,35 | -0,86% | 116.917,00 |
| 01.04.2024 | 34,08 | 34,49 | 33,52 | 33,64 | -5,21% | 158.021,00 |
| 28.03.2024 | 35,36 | 35,52 | 35,21 | 35,49 | 0,28% | 197.113,00 |
| 27.03.2024 | 35,04 | 35,49 | 34,82 | 35,39 | -2,26% | 361.537,00 |
| 26.03.2024 | 36,18 | 36,52 | 35,91 | 36,21 | -4,56% | 244.165,00 |
| 25.03.2024 | 37,92 | 37,99 | 37,78 | 37,94 | 1,25% | 69.254,00 |
| 22.03.2024 | 37,84 | 37,85 | 37,47 | 37,47 | -0,40% | 96.646,00 |
| 21.03.2024 | 38,11 | 38,32 | 37,44 | 37,62 | 1,27% | 231.506,00 |
| 20.03.2024 | 36,57 | 37,21 | 36,50 | 37,15 | 2,34% | 87.325,00 |
| 19.03.2024 | 36,16 | 36,47 | 35,93 | 36,30 | -1,25% | 145.515,00 |
| 18.03.2024 | 37,24 | 37,24 | 36,74 | 36,76 | -1,66% | 151.004,00 |
| 15.03.2024 | 37,14 | 37,49 | 36,74 | 37,38 | -0,95% | 166.920,00 |
| 14.03.2024 | 38,57 | 38,65 | 37,49 | 37,74 | 4,43% | 176.463,00 |
| 13.03.2024 | 36,24 | 36,24 | 36,06 | 36,14 | 3,55% | 108.004,00 |
| 12.03.2024 | 35,03 | 35,03 | 34,75 | 34,90 | -0,37% | 85.884,00 |
| 11.03.2024 | 35,08 | 35,15 | 34,84 | 35,03 | -0,17% | 58.745,00 |
| 08.03.2024 | 35,23 | 35,38 | 35,01 | 35,09 | 0,80% | 111.656,00 |
| 07.03.2024 | 34,39 | 34,81 | 34,25 | 34,81 | 2,38% | 97.648,00 |
| 06.03.2024 | 33,99 | 34,13 | 33,75 | 34,00 | 1,55% | 183.888,00 |
| 05.03.2024 | 33,34 | 33,69 | 33,30 | 33,48 | -0,33% | 124.164,00 |
| 04.03.2024 | 33,30 | 33,59 | 33,26 | 33,59 | 3,01% | 80.922,00 |
| 01.03.2024 | 32,69 | 32,75 | 32,49 | 32,61 | 0,09% | 124.663,00 |
| 29.02.2024 | 32,74 | 32,79 | 32,32 | 32,58 | 1,81% | 89.343,00 |
| 28.02.2024 | 31,76 | 32,16 | 31,76 | 32,00 | 1,43% | 78.889,00 |
| 27.02.2024 | 31,50 | 31,64 | 31,35 | 31,55 | 1,28% | 54.876,00 |
| 26.02.2024 | 31,50 | 31,58 | 31,14 | 31,15 | -4,68% | 95.283,00 |
| 23.02.2024 | 32,45 | 32,70 | 32,45 | 32,68 | 1,52% | 52.046,00 |
| 22.02.2024 | 32,36 | 32,42 | 32,09 | 32,19 | -0,86% | 78.639,00 |
| 21.02.2024 | 32,47 | 32,47 | 32,33 | 32,47 | -0,15% | 61.087,00 |
| 20.02.2024 | 32,56 | 32,71 | 32,40 | 32,52 | -2,20% | 137.329,00 |
| 16.02.2024 | 32,98 | 33,44 | 32,98 | 33,25 | 1,71% | 65.394,00 |
| 15.02.2024 | 32,55 | 32,83 | 32,49 | 32,69 | -1,15% | 110.441,00 |
| 14.02.2024 | 32,89 | 33,09 | 32,78 | 33,07 | 1,04% | 69.899,00 |
| 13.02.2024 | 33,09 | 33,11 | 32,61 | 32,73 | -2,18% | 101.515,00 |
| 12.02.2024 | 33,24 | 33,75 | 33,21 | 33,46 | 0,94% | 94.098,00 |
| 09.02.2024 | 32,95 | 33,16 | 32,83 | 33,15 | 0,64% | 63.979,00 |
| 08.02.2024 | 33,65 | 33,65 | 32,78 | 32,94 | 1,82% | 117.641,00 |
| 07.02.2024 | 32,32 | 32,43 | 32,17 | 32,35 | 1,57% | 92.256,00 |
| 06.02.2024 | 32,03 | 32,03 | 31,62 | 31,85 | -1,82% | 178.603,00 |
| 05.02.2024 | 32,22 | 32,63 | 32,05 | 32,44 | -4,17% | 282.298,00 |
| 02.02.2024 | 33,94 | 33,98 | 33,47 | 33,85 | 4,44% | 299.553,00 |
| 01.02.2024 | 31,80 | 32,42 | 31,72 | 32,41 | 5,60% | 341.372,00 |
| 31.01.2024 | 30,52 | 31,02 | 30,52 | 30,69 | 1,02% | 238.295,00 |
| 30.01.2024 | 30,36 | 30,44 | 30,19 | 30,38 | -0,49% | 143.502,00 |
| 29.01.2024 | 30,49 | 30,54 | 30,28 | 30,53 | 1,80% | 101.050,00 |
| 26.01.2024 | 29,89 | 30,03 | 29,86 | 29,99 | 1,35% | 89.983,00 |
| 25.01.2024 | 29,85 | 29,85 | 29,44 | 29,59 | -1,10% | 89.175,00 |
| 24.01.2024 | 29,97 | 30,16 | 29,89 | 29,92 | 3,14% | 194.616,00 |
| 23.01.2024 | 29,04 | 29,23 | 28,95 | 29,01 | 3,79% | 172.934,00 |
| 22.01.2024 | 27,83 | 27,95 | 27,78 | 27,95 | 0,29% | 127.531,00 |
| 19.01.2024 | 27,64 | 27,88 | 27,56 | 27,87 | 1,38% | 107.086,00 |
| 18.01.2024 | 27,35 | 27,56 | 27,31 | 27,49 | 0,95% | 133.949,00 |
| 17.01.2024 | 27,14 | 27,31 | 27,09 | 27,23 | -1,59% | 145.266,00 |
| 16.01.2024 | 27,62 | 27,70 | 27,42 | 27,67 | -1,14% | 253.439,00 |
| 12.01.2024 | 28,26 | 28,37 | 27,94 | 27,99 | -1,89% | 74.314,00 |
| 11.01.2024 | 28,35 | 28,55 | 28,14 | 28,53 | 1,97% | 127.442,00 |
| 10.01.2024 | 28,09 | 28,09 | 27,85 | 27,98 | -0,74% | 79.875,00 |
| 09.01.2024 | 28,35 | 28,37 | 28,11 | 28,19 | -1,02% | 222.039,00 |
| 08.01.2024 | 28,25 | 28,51 | 28,14 | 28,48 | 0,85% | 135.587,00 |
| 05.01.2024 | 28,17 | 28,62 | 28,15 | 28,24 | -0,98% | 191.331,00 |
| 04.01.2024 | 28,58 | 28,79 | 28,49 | 28,52 | -2,09% | 126.132,00 |
| 03.01.2024 | 29,06 | 29,29 | 28,86 | 29,13 | -2,77% | 172.961,00 |
| 02.01.2024 | 30,09 | 30,09 | 29,72 | 29,96 | -2,66% | 132.312,00 |
| 29.12.2023 | 30,70 | 30,88 | 30,67 | 30,78 | -1,09% | 60.370,00 |
| 28.12.2023 | 30,83 | 31,12 | 30,83 | 31,12 | 2,91% | 109.557,00 |
| 27.12.2023 | 30,14 | 30,25 | 29,95 | 30,24 | -0,07% | 51.496,00 |
| 26.12.2023 | 30,31 | 30,33 | 30,06 | 30,26 | -0,10% | 52.124,00 |
| 22.12.2023 | 30,00 | 30,34 | 29,93 | 30,29 | 0,66% | 79.010,00 |
| 21.12.2023 | 30,28 | 30,28 | 29,92 | 30,09 | 0,80% | 131.205,00 |
| 20.12.2023 | 30,13 | 30,29 | 29,85 | 29,85 | 0,37% | 92.573,00 |
| 19.12.2023 | 29,57 | 29,90 | 29,57 | 29,74 | 0,61% | 101.168,00 |
| 18.12.2023 | 29,58 | 29,61 | 29,29 | 29,56 | 0,72% | 435.937,00 |
| 15.12.2023 | 29,58 | 29,60 | 29,29 | 29,35 | 0,07% | 169.782,00 |
| 14.12.2023 | 29,11 | 29,51 | 29,03 | 29,33 | 1,77% | 142.479,00 |
| 13.12.2023 | 28,01 | 28,89 | 27,99 | 28,82 | 2,78% | 121.124,00 |
| 12.12.2023 | 28,15 | 28,17 | 27,95 | 28,04 | 0,61% | 128.627,00 |
| 11.12.2023 | 27,84 | 27,98 | 27,78 | 27,87 | -0,57% | 161.153,00 |
| 08.12.2023 | 27,94 | 28,24 | 27,94 | 28,03 | 0,39% | 95.758,00 |
| 07.12.2023 | 27,71 | 28,00 | 27,71 | 27,92 | -0,39% | 136.015,00 |
| 06.12.2023 | 28,17 | 28,23 | 27,98 | 28,03 | 0,29% | 105.501,00 |
| 05.12.2023 | 27,78 | 27,97 | 27,77 | 27,95 | 0,00% | 73.781,00 |
| 04.12.2023 | 28,00 | 28,15 | 27,88 | 27,95 | -1,52% | 93.967,00 |