16,013€
2,28%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,05 | 16,15 | 15,87 | 16,00 | 2,17% | 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 |
| 06.11.2024 | 19,07 | 19,07 | 18,70 | 18,70 | -4,03% | 155,00 |
| 05.11.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -1,32% | 1,00 |
| 04.11.2024 | 19,43 | 19,75 | 19,43 | 19,75 | -0,18% | 81,00 |
| 01.11.2024 | 19,43 | 19,78 | 19,25 | 19,78 | -0,89% | 288,00 |
| 31.10.2024 | 20,25 | 20,25 | 19,87 | 19,96 | -0,16% | - |
| 30.10.2024 | 20,51 | 20,59 | 19,99 | 19,99 | -1,38% | - |
| 29.10.2024 | 20,75 | 20,75 | 20,27 | 20,27 | 0,67% | 35,00 |
| 28.10.2024 | 20,17 | 20,22 | 20,04 | 20,14 | 0,17% | - |
| 25.10.2024 | 20,13 | 20,13 | 19,90 | 20,10 | 0,00% | 1.000,00 |
| 24.10.2024 | 20,09 | 20,10 | 20,09 | 20,10 | -0,10% | 71,00 |
| 23.10.2024 | 20,69 | 20,69 | 20,12 | 20,12 | -3,11% | 306,00 |
| 22.10.2024 | 20,78 | 20,85 | 20,70 | 20,77 | -0,53% | - |
| 21.10.2024 | 21,00 | 21,05 | 20,79 | 20,88 | -1,72% | - |
| 18.10.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -1,48% | 50,00 |
| 17.10.2024 | 21,15 | 21,56 | 21,15 | 21,56 | 0,61% | 287,00 |
| 16.10.2024 | 20,99 | 21,43 | 20,99 | 21,43 | -5,80% | 423,00 |
| 15.10.2024 | 22,80 | 22,80 | 22,51 | 22,75 | -2,53% | 346,00 |
| 14.10.2024 | 22,74 | 23,34 | 22,74 | 23,34 | 3,69% | 35,00 |
| 11.10.2024 | 22,60 | 22,60 | 22,51 | 22,51 | -1,01% | 70,00 |
| 10.10.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -3,60% | 92,00 |
| 09.10.2024 | 22,64 | 23,59 | 22,60 | 23,59 | 6,02% | 692,00 |
| 08.10.2024 | 22,42 | 22,64 | 22,00 | 22,25 | -5,88% | 1.263,00 |
| 07.10.2024 | 23,01 | 23,64 | 22,70 | 23,64 | 1,24% | 956,00 |
| 04.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,13% | 50,00 |
| 03.10.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -0,89% | 75,00 |
| 02.10.2024 | 23,72 | 23,83 | 23,33 | 23,53 | -0,72% | 832,00 |
| 01.10.2024 | 24,27 | 24,27 | 23,48 | 23,70 | -3,27% | 740,00 |
| 30.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,22% | 293,00 |
| 27.09.2024 | 24,44 | 24,68 | 23,69 | 24,45 | 0,60% | - |
| 26.09.2024 | 23,29 | 24,30 | 23,29 | 24,30 | 6,63% | 683,00 |
| 25.09.2024 | 22,79 | 22,79 | 22,79 | 22,79 | 1,97% | 19,00 |
| 24.09.2024 | 22,02 | 22,54 | 22,02 | 22,35 | 3,57% | 732,00 |
| 23.09.2024 | 21,62 | 21,62 | 21,58 | 21,58 | 1,39% | 4,00 |
| 20.09.2024 | 21,56 | 21,73 | 21,19 | 21,29 | -0,07% | - |
| 19.09.2024 | 21,68 | 21,73 | 21,30 | 21,30 | -0,42% | 254,00 |
| 18.09.2024 | 21,46 | 21,46 | 21,39 | 21,39 | 0,66% | 752,00 |
| 17.09.2024 | 21,55 | 21,55 | 21,25 | 21,25 | -0,05% | 781,00 |
| 16.09.2024 | 21,44 | 21,50 | 21,26 | 21,26 | -0,79% | 414,00 |
| 13.09.2024 | 21,21 | 21,43 | 21,21 | 21,43 | 4,64% | 350,00 |
| 12.09.2024 | 20,59 | 20,59 | 20,48 | 20,48 | 2,84% | 497,00 |
| 11.09.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,53% | 250,00 |
| 10.09.2024 | 20,23 | 20,34 | 19,95 | 20,23 | -3,37% | - |
| 09.09.2024 | 20,31 | 20,93 | 20,31 | 20,93 | 2,10% | 57,00 |
| 06.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 3,46% | 150,00 |
| 05.09.2024 | 19,69 | 19,82 | 19,38 | 19,82 | 3,58% | 102,00 |
| 04.09.2024 | 19,47 | 19,47 | 19,09 | 19,13 | -2,37% | 542,00 |
| 03.09.2024 | 20,06 | 20,08 | 19,51 | 19,60 | -1,01% | 1.978,00 |
| 02.09.2024 | 20,05 | 20,05 | 19,75 | 19,80 | -1,86% | 359,00 |
| 30.08.2024 | 20,60 | 20,60 | 20,17 | 20,17 | -0,79% | 348,00 |
| 29.08.2024 | 20,50 | 20,51 | 20,33 | 20,33 | -1,60% | 543,00 |