32,100€
5,59%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.05.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 30.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 29.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 26.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 25.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 24.04.2024 | 28,80 | 29,40 | 28,80 | 29,40 | -0,68% | - |
| 23.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 22.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | - |
| 19.04.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 18.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 17.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 16.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 15.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 12.04.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | 150,00 |
| 11.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 10.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 09.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 05.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 04.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 03.04.2024 | 29,80 | 30,00 | 29,60 | 29,60 | -4,52% | 370,00 |
| 02.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 28.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 27.03.2024 | 32,60 | 33,60 | 32,60 | 32,80 | -0,61% | 550,00 |
| 26.03.2024 | 34,40 | 34,40 | 33,00 | 33,00 | -4,07% | 200,00 |
| 25.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 22.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 21.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 20.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 19.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 18.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 14.03.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 4,32% | - |
| 13.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 12.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 11.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 08.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 07.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 06.03.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.03.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 04.03.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 0,00% | - |
| 01.03.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 4,11% | 5,00 |
| 29.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 27.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 26.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 385,00 |
| 23.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 22.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 21.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 20.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 19.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 16.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 15.02.2024 | 29,60 | 30,00 | 29,60 | 30,00 | -0,66% | - |
| 14.02.2024 | 30,00 | 30,20 | 30,00 | 30,20 | -1,31% | - |
| 13.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 12.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 09.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 08.02.2024 | 30,40 | 30,80 | 30,40 | 30,80 | 4,05% | 24,00 |
| 07.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 05.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 02.02.2024 | 29,00 | 30,80 | 29,00 | 30,80 | 6,21% | 350,00 |
| 01.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 3,57% | - |
| 31.01.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | 55,00 |
| 30.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 29.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 26.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 25.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 24.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 3,03% | - |
| 23.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 22.01.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 19.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 18.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 17.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 16.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 15.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 12.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 11.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 10.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 09.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 08.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 03.01.2024 | 26,00 | 26,20 | 26,00 | 26,20 | -2,96% | - |
| 02.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 29.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 28.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 27.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 21.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 20.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 19.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 14.12.2023 | 26,40 | 27,20 | 26,40 | 27,20 | 6,25% | 1,00 |
| 13.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 11.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |