16,953€
-2,12%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,85 | 17,06 | 16,83 | 16,94 | -2,21% | 100,00 |
| 01.04.2025 | 17,55 | 17,55 | 17,32 | 17,32 | -0,12% | 68,00 |
| 31.03.2025 | 17,34 | 17,34 | 17,34 | 17,34 | -0,29% | 20,00 |
| 28.03.2025 | 17,26 | 17,40 | 17,26 | 17,39 | -1,39% | 326,00 |
| 27.03.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,90% | 3,00 |
| 26.03.2025 | 17,60 | 17,62 | 17,45 | 17,48 | -0,19% | - |
| 25.03.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,84% | 1,00 |
| 24.03.2025 | 17,62 | 17,62 | 17,36 | 17,37 | -1,89% | 12,00 |
| 21.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,63% | 9,00 |
| 20.03.2025 | 17,99 | 18,08 | 17,96 | 17,99 | 1,22% | - |
| 19.03.2025 | 17,58 | 17,78 | 17,58 | 17,78 | -2,63% | 12,00 |
| 18.03.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -0,35% | 103,00 |
| 17.03.2025 | 18,05 | 18,32 | 18,05 | 18,32 | 3,04% | 303,00 |
| 14.03.2025 | 17,66 | 17,87 | 17,60 | 17,78 | 5,27% | - |
| 13.03.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,18% | 250,00 |
| 12.03.2025 | 16,77 | 16,97 | 16,72 | 16,92 | 0,09% | - |
| 11.03.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -4,28% | 299,00 |
| 10.03.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,11% | 20,00 |
| 07.03.2025 | 17,29 | 17,64 | 17,29 | 17,64 | -0,06% | 90,00 |
| 06.03.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,73% | 2,00 |
| 05.03.2025 | 17,67 | 18,01 | 17,67 | 17,96 | 5,41% | 257,00 |
| 04.03.2025 | 17,40 | 17,40 | 16,98 | 17,04 | -2,81% | - |
| 03.03.2025 | 17,54 | 17,54 | 17,19 | 17,53 | 0,14% | 26,00 |
| 28.02.2025 | 17,31 | 17,51 | 17,31 | 17,51 | 0,52% | 164,00 |
| 27.02.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -2,71% | 31,00 |
| 26.02.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,58% | 593,00 |
| 25.02.2025 | 17,15 | 17,45 | 17,15 | 17,45 | 0,55% | 241,00 |
| 24.02.2025 | 17,50 | 17,50 | 17,36 | 17,36 | 0,81% | 298,00 |
| 21.02.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 0,20% | 40,00 |
| 20.02.2025 | 17,21 | 17,21 | 17,18 | 17,18 | 0,70% | 14,00 |
| 19.02.2025 | 16,67 | 17,06 | 16,64 | 17,06 | 13,70% | 3.000,00 |
| 18.02.2025 | 15,11 | 15,11 | 15,00 | 15,01 | -3,60% | 1.350,00 |
| 17.02.2025 | 15,65 | 15,65 | 15,21 | 15,57 | -3,71% | 1.932,00 |
| 14.02.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,13% | 100,00 |
| 13.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | 3,09% | 150,00 |
| 12.02.2025 | 15,66 | 15,86 | 15,66 | 15,86 | 1,31% | 521,00 |
| 11.02.2025 | 15,70 | 15,71 | 15,65 | 15,66 | -1,91% | 3.119,00 |
| 10.02.2025 | 15,71 | 15,96 | 15,71 | 15,96 | 0,66% | 66,00 |
| 07.02.2025 | 15,79 | 15,86 | 15,79 | 15,86 | -0,42% | 34,00 |
| 06.02.2025 | 15,81 | 15,96 | 15,81 | 15,92 | 0,02% | - |
| 05.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -1,12% | 2,00 |
| 04.02.2025 | 15,77 | 16,10 | 15,77 | 16,10 | -1,26% | 301,00 |
| 03.02.2025 | 16,19 | 16,47 | 15,89 | 16,31 | 1,05% | 494,00 |
| 31.01.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,71% | 50,00 |
| 30.01.2025 | 16,24 | 16,42 | 16,20 | 16,42 | 0,21% | 663,00 |
| 29.01.2025 | 16,36 | 16,42 | 16,35 | 16,38 | -0,73% | - |
| 28.01.2025 | 16,21 | 16,50 | 16,15 | 16,50 | 1,82% | 927,00 |
| 27.01.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 2,24% | 95,00 |
| 24.01.2025 | 15,66 | 15,85 | 15,66 | 15,85 | -1,34% | 31,00 |
| 23.01.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -0,53% | 30,00 |
| 22.01.2025 | 15,87 | 16,15 | 15,87 | 16,15 | 3,16% | 252,00 |
| 21.01.2025 | 16,01 | 16,01 | 15,66 | 15,66 | -3,36% | 600,00 |
| 20.01.2025 | 16,24 | 16,24 | 16,20 | 16,20 | 0,62% | 459,00 |
| 17.01.2025 | 16,05 | 16,16 | 16,05 | 16,10 | 1,32% | 1.471,00 |
| 16.01.2025 | 15,70 | 15,89 | 15,66 | 15,89 | 1,18% | 2.372,00 |
| 15.01.2025 | 15,73 | 15,75 | 15,71 | 15,71 | 0,06% | 228,00 |
| 14.01.2025 | 15,72 | 15,72 | 15,70 | 15,70 | -0,66% | 354,00 |
| 13.01.2025 | 15,66 | 15,80 | 15,66 | 15,80 | 0,64% | 97,00 |
| 10.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,15% | 18,00 |
| 09.01.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,02% | 22,00 |
| 08.01.2025 | 16,19 | 16,26 | 16,19 | 16,21 | -2,01% | - |
| 07.01.2025 | 16,47 | 16,55 | 16,41 | 16,54 | 1,46% | - |
| 06.01.2025 | 16,71 | 16,71 | 16,29 | 16,31 | -4,89% | 253,00 |
| 03.01.2025 | 17,09 | 17,19 | 17,03 | 17,14 | -0,07% | - |
| 02.01.2025 | 17,18 | 17,18 | 17,16 | 17,16 | 2,33% | 16,00 |
| 30.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -1,44% | 1,00 |
| 27.12.2024 | 16,86 | 17,17 | 16,66 | 17,01 | 1,43% | 651,00 |
| 23.12.2024 | 16,69 | 16,77 | 16,66 | 16,77 | -0,30% | 553,00 |
| 20.12.2024 | 16,83 | 16,83 | 16,67 | 16,82 | -0,03% | 369,00 |
| 19.12.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,09% | 2,00 |
| 18.12.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -0,87% | 1,00 |
| 17.12.2024 | 17,01 | 17,22 | 16,97 | 17,16 | 0,97% | 1.266,00 |
| 16.12.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -2,26% | 9,00 |
| 13.12.2024 | 17,56 | 17,56 | 17,37 | 17,39 | -1,21% | - |
| 12.12.2024 | 17,50 | 17,60 | 17,50 | 17,60 | -0,03% | 181,00 |
| 11.12.2024 | 17,72 | 17,72 | 17,61 | 17,61 | 0,23% | 190,00 |
| 10.12.2024 | 17,95 | 17,95 | 17,57 | 17,57 | 0,29% | 141,00 |
| 09.12.2024 | 17,01 | 17,52 | 16,97 | 17,52 | 2,61% | 1.820,00 |
| 06.12.2024 | 17,14 | 17,31 | 17,00 | 17,07 | -1,78% | 657,00 |
| 05.12.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 1,28% | 2,00 |
| 04.12.2024 | 17,20 | 17,20 | 17,16 | 17,16 | 3,06% | 210,00 |
| 03.12.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,37% | 1,00 |
| 02.12.2024 | 17,00 | 17,07 | 16,73 | 17,06 | -3,81% | 125,00 |
| 29.11.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,37% | 14,00 |
| 28.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,17% | 282,00 |
| 27.11.2024 | 17,39 | 17,77 | 17,39 | 17,77 | 0,62% | 1.272,00 |
| 26.11.2024 | 17,25 | 17,66 | 17,25 | 17,66 | 2,88% | 384,00 |
| 25.11.2024 | 17,72 | 17,72 | 17,16 | 17,16 | 2,14% | 798,00 |
| 22.11.2024 | 17,02 | 17,02 | 16,80 | 16,80 | -1,87% | 602,00 |
| 21.11.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,84% | 5,00 |
| 20.11.2024 | 16,79 | 16,82 | 16,79 | 16,81 | 0,69% | 340,00 |
| 19.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 48,00 |
| 18.11.2024 | 16,83 | 17,10 | 16,20 | 17,10 | -0,73% | 3.640,00 |
| 15.11.2024 | 17,07 | 17,22 | 16,76 | 17,22 | 0,73% | 547,00 |
| 14.11.2024 | 17,09 | 17,10 | 17,09 | 17,10 | -2,23% | 250,00 |
| 13.11.2024 | 17,11 | 17,82 | 17,11 | 17,49 | -0,09% | 1.046,00 |
| 12.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | 100,00 |
| 11.11.2024 | 17,18 | 17,53 | 17,06 | 17,43 | -4,68% | 820,00 |
| 08.11.2024 | 18,19 | 18,29 | 18,19 | 18,29 | -0,08% | 108,00 |
| 07.11.2024 | 18,80 | 18,80 | 18,30 | 18,30 | -2,14% | 470,00 |