82,230$
-2,65%
Echtzeit-Aktienkurs Shinhan Financial Group Co Ltd
Bid:
Ask:
Aktienkurse zur Shinhan Financial Group Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 80,52 | 82,52 | 80,47 | 82,28 | -2,59% | 191.349,00 |
| 03.09.2026 | 84,39 | 84,65 | 83,75 | 84,47 | 3,76% | 228.783,00 |
| 02.09.2026 | 80,98 | 81,90 | 80,30 | 81,41 | 1,84% | 141.391,00 |
| 01.09.2026 | 79,76 | 81,12 | 79,22 | 79,94 | 0,97% | 155.384,00 |
| 31.08.2026 | 79,29 | 79,57 | 78,83 | 79,17 | 0,03% | 128.974,00 |
| 28.08.2026 | 79,54 | 80,06 | 78,75 | 79,15 | 1,51% | 153.589,00 |
| 27.08.2026 | 77,95 | 78,42 | 77,77 | 77,97 | 0,61% | 114.277,00 |
| 26.08.2026 | 77,26 | 77,92 | 77,19 | 77,50 | 0,90% | 103.996,00 |
| 25.08.2026 | 76,37 | 76,82 | 76,05 | 76,81 | 2,36% | 116.285,00 |
| 24.08.2026 | 74,37 | 75,16 | 74,12 | 75,04 | 0,55% | 160.818,00 |
| 21.08.2026 | 74,84 | 75,11 | 74,41 | 74,63 | 4,07% | 157.581,00 |
| 20.08.2026 | 72,54 | 72,54 | 71,46 | 71,71 | -2,51% | 109.694,00 |
| 19.08.2026 | 75,99 | 76,19 | 73,42 | 73,56 | -1,74% | 196.007,00 |
| 18.08.2026 | 75,23 | 75,51 | 74,58 | 74,86 | -1,40% | 118.224,00 |
| 17.08.2026 | 75,77 | 76,34 | 75,61 | 75,92 | 0,74% | 75.816,00 |
| 14.08.2026 | 75,19 | 75,92 | 75,05 | 75,36 | 0,72% | 105.524,00 |
| 13.08.2026 | 74,49 | 75,09 | 74,33 | 74,82 | 1,57% | 235.773,00 |
| 12.08.2026 | 73,44 | 73,75 | 72,91 | 73,66 | 0,70% | 171.118,00 |
| 11.08.2026 | 73,69 | 74,21 | 73,03 | 73,15 | -1,19% | 174.539,00 |
| 10.08.2026 | 73,96 | 74,17 | 72,91 | 74,03 | -2,35% | 198.875,00 |
| 07.08.2026 | 77,50 | 77,54 | 75,03 | 75,81 | 2,10% | 293.555,00 |
| 06.08.2026 | 74,29 | 74,73 | 73,78 | 74,25 | 2,58% | 167.959,00 |
| 05.08.2026 | 72,24 | 73,28 | 72,18 | 72,38 | 0,99% | 104.921,00 |
| 04.08.2026 | 71,17 | 72,50 | 71,17 | 71,67 | 0,69% | 190.257,00 |
| 03.08.2026 | 71,42 | 71,76 | 70,74 | 71,18 | 1,79% | 199.276,00 |
| 31.07.2026 | 71,57 | 71,57 | 69,60 | 69,93 | -3,34% | 307.391,00 |
| 30.07.2026 | 70,99 | 72,40 | 70,91 | 72,35 | 5,67% | 303.353,00 |
| 29.07.2026 | 68,40 | 69,73 | 68,30 | 68,47 | -1,92% | 249.964,00 |
| 28.07.2026 | 69,76 | 70,18 | 68,81 | 69,81 | -2,36% | 233.025,00 |
| 27.07.2026 | 71,94 | 72,33 | 71,12 | 71,50 | 0,01% | 151.538,00 |
| 24.07.2026 | 73,16 | 73,16 | 71,25 | 71,49 | -0,22% | 412.607,00 |
| 23.07.2026 | 70,73 | 72,90 | 70,70 | 71,65 | 1,42% | 271.453,00 |
| 22.07.2026 | 71,30 | 72,19 | 70,56 | 70,65 | -1,72% | 206.382,00 |
| 21.07.2026 | 71,13 | 72,28 | 71,07 | 71,89 | 4,05% | 180.725,00 |
| 20.07.2026 | 69,40 | 69,85 | 68,73 | 69,09 | -2,36% | 174.717,00 |
| 17.07.2026 | 70,13 | 71,57 | 69,73 | 70,76 | -1,10% | 154.600,00 |
| 16.07.2026 | 72,29 | 72,65 | 71,47 | 71,55 | 0,18% | 172.716,00 |
| 15.07.2026 | 71,40 | 72,12 | 71,15 | 71,42 | 0,21% | 234.196,00 |
| 14.07.2026 | 72,70 | 73,40 | 71,02 | 71,27 | -2,34% | 401.236,00 |
| 13.07.2026 | 73,08 | 73,77 | 72,71 | 72,98 | -0,41% | 206.943,00 |
| 10.07.2026 | 72,91 | 73,80 | 72,85 | 73,28 | 3,83% | 149.987,00 |
| 09.07.2026 | 70,51 | 70,66 | 69,46 | 70,58 | -1,77% | 357.539,00 |
| 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 |