16,608€
1,48%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 16,68 | 16,76 | 16,52 | 16,75 | 2,37% | 4,00 |
| 13.03.2026 | 16,20 | 16,37 | 16,20 | 16,37 | 1,77% | 140,00 |
| 12.03.2026 | 16,17 | 16,17 | 16,08 | 16,08 | 0,97% | 790,00 |
| 11.03.2026 | 16,15 | 16,20 | 15,93 | 15,93 | -1,39% | 388,00 |
| 10.03.2026 | 16,80 | 16,80 | 16,10 | 16,15 | -5,72% | 3.500,00 |
| 09.03.2026 | 16,52 | 17,25 | 16,44 | 17,13 | 2,45% | - |
| 06.03.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 1,61% | 600,00 |
| 05.03.2026 | 16,50 | 16,74 | 16,46 | 16,46 | -4,33% | 1.556,00 |
| 04.03.2026 | 16,62 | 17,20 | 16,29 | 17,20 | 5,85% | 14.774,00 |
| 03.03.2026 | 16,47 | 16,47 | 16,17 | 16,25 | -8,27% | 6.935,00 |
| 02.03.2026 | 17,54 | 17,72 | 17,33 | 17,72 | -1,03% | 1.481,00 |
| 27.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,10% | 200,00 |
| 26.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,83% | 549,00 |
| 25.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,37% | 3,00 |
| 24.02.2026 | 17,33 | 17,76 | 17,33 | 17,76 | 4,87% | 101,00 |
| 23.02.2026 | 17,08 | 17,08 | 16,83 | 16,94 | -0,15% | 15,00 |
| 20.02.2026 | 16,70 | 16,96 | 16,70 | 16,96 | 1,86% | 104,00 |
| 19.02.2026 | 16,46 | 16,72 | 16,46 | 16,65 | -1,62% | 624,00 |
| 18.02.2026 | 16,97 | 16,97 | 16,93 | 16,93 | -0,99% | 184,00 |
| 17.02.2026 | 17,44 | 17,47 | 17,06 | 17,10 | -5,24% | 2.170,00 |
| 16.02.2026 | 18,10 | 18,10 | 18,00 | 18,04 | 0,92% | 108,00 |
| 13.02.2026 | 18,02 | 18,32 | 17,85 | 17,88 | -0,50% | 1.771,00 |
| 12.02.2026 | 17,57 | 18,00 | 17,55 | 17,97 | 10,55% | 918,00 |
| 11.02.2026 | 15,59 | 16,26 | 15,18 | 16,25 | -0,91% | 1.493,00 |
| 10.02.2026 | 16,01 | 16,40 | 15,90 | 16,40 | 4,53% | 3.170,00 |
| 09.02.2026 | 15,49 | 15,69 | 15,48 | 15,69 | 3,39% | 2.956,00 |
| 06.02.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,86% | 5,00 |
| 05.02.2026 | 15,20 | 15,20 | 15,03 | 15,05 | -2,94% | 775,00 |
| 04.02.2026 | 15,07 | 15,50 | 15,04 | 15,50 | 5,80% | 1.220,00 |
| 03.02.2026 | 14,61 | 14,68 | 14,61 | 14,65 | -0,58% | 1.920,00 |
| 02.02.2026 | 14,76 | 14,85 | 14,60 | 14,74 | 3,04% | 1.519,00 |
| 30.01.2026 | 14,34 | 14,34 | 14,27 | 14,30 | 4,65% | - |
| 29.01.2026 | 13,62 | 13,82 | 13,62 | 13,67 | -2,60% | 318,00 |
| 28.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -1,13% | 2,00 |
| 27.01.2026 | 14,40 | 14,40 | 14,19 | 14,19 | -1,63% | 658,00 |
| 26.01.2026 | 14,70 | 14,70 | 14,43 | 14,43 | -2,40% | 113,00 |
| 23.01.2026 | 14,79 | 14,79 | 14,76 | 14,78 | 1,06% | 270,00 |
| 22.01.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,81% | 280,00 |
| 21.01.2026 | 14,73 | 14,86 | 14,66 | 14,75 | 2,36% | - |
| 20.01.2026 | 14,41 | 14,41 | 14,41 | 14,41 | -0,59% | 4,00 |
| 19.01.2026 | 14,64 | 14,64 | 14,49 | 14,49 | -1,86% | 558,00 |
| 16.01.2026 | 14,60 | 14,77 | 14,41 | 14,77 | -3,18% | 527,00 |
| 15.01.2026 | 14,75 | 15,25 | 14,75 | 15,25 | 7,62% | 1.269,00 |
| 14.01.2026 | 14,20 | 14,20 | 13,97 | 14,17 | 3,85% | 339,00 |
| 13.01.2026 | 13,28 | 13,65 | 13,28 | 13,65 | -0,18% | 2.492,00 |
| 12.01.2026 | 13,56 | 13,76 | 13,56 | 13,67 | 0,37% | 1.419,00 |
| 09.01.2026 | 13,43 | 13,62 | 13,43 | 13,62 | 7,24% | 28,00 |
| 08.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,82% | 1,00 |
| 07.01.2026 | 13,12 | 13,22 | 12,90 | 13,21 | 1,27% | 713,00 |
| 06.01.2026 | 13,08 | 13,08 | 13,04 | 13,04 | 4,32% | 52,00 |
| 05.01.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,36% | 1,00 |
| 02.01.2026 | 12,52 | 12,56 | 12,37 | 12,55 | 1,70% | 518,00 |
| 30.12.2025 | 12,50 | 12,50 | 12,32 | 12,34 | -3,25% | 853,00 |
| 29.12.2025 | 12,45 | 12,75 | 12,45 | 12,75 | -1,54% | 728,00 |
| 23.12.2025 | 12,83 | 13,02 | 12,82 | 12,95 | 2,61% | 372,00 |
| 22.12.2025 | 12,71 | 12,84 | 12,61 | 12,62 | -2,81% | 454,00 |
| 19.12.2025 | 12,96 | 12,99 | 12,96 | 12,99 | 0,04% | 135,00 |
| 18.12.2025 | 12,98 | 12,98 | 12,98 | 12,98 | 1,76% | 3.000,00 |
| 17.12.2025 | 12,89 | 12,89 | 12,76 | 12,76 | -1,16% | 211,00 |
| 16.12.2025 | 13,00 | 13,00 | 12,91 | 12,91 | -4,48% | 700,00 |
| 15.12.2025 | 13,50 | 13,51 | 13,31 | 13,51 | 5,30% | 301,00 |
| 12.12.2025 | 13,02 | 13,08 | 12,83 | 12,83 | 0,51% | 2.186,00 |
| 11.12.2025 | 12,79 | 12,79 | 12,67 | 12,77 | 1,11% | 220,00 |
| 10.12.2025 | 12,53 | 12,63 | 12,53 | 12,63 | 1,77% | 2.900,00 |
| 09.12.2025 | 12,59 | 12,59 | 12,41 | 12,41 | -2,28% | 465,00 |
| 08.12.2025 | 12,97 | 12,97 | 12,70 | 12,70 | -1,67% | 76,00 |
| 05.12.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 2,10% | 350,00 |
| 04.12.2025 | 12,68 | 12,78 | 12,65 | 12,65 | 6,53% | 1.026,00 |
| 03.12.2025 | 12,00 | 12,00 | 11,76 | 11,87 | -1,25% | 565,00 |
| 02.12.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -2,04% | 1,00 |
| 01.12.2025 | 12,27 | 12,27 | 12,04 | 12,27 | -0,65% | 1.084,00 |
| 28.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,73% | 25,00 |
| 27.11.2025 | 12,29 | 12,29 | 12,08 | 12,26 | -0,89% | 3,00 |
| 26.11.2025 | 12,48 | 12,48 | 12,28 | 12,37 | 2,91% | 789,00 |
| 25.11.2025 | 12,16 | 12,18 | 12,00 | 12,02 | -4,94% | 509,00 |
| 24.11.2025 | 12,68 | 12,68 | 12,31 | 12,65 | 2,72% | 105,00 |
| 21.11.2025 | 12,24 | 12,34 | 12,17 | 12,31 | 1,48% | 565,00 |
| 20.11.2025 | 12,17 | 12,29 | 12,10 | 12,13 | -6,62% | 2.453,00 |
| 19.11.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,37% | 350,00 |
| 18.11.2025 | 13,12 | 13,22 | 13,12 | 13,17 | -4,46% | 5.033,00 |
| 17.11.2025 | 13,90 | 13,90 | 13,51 | 13,79 | -7,17% | 1.166,00 |
| 14.11.2025 | 14,79 | 14,85 | 14,79 | 14,85 | 0,51% | 178,00 |
| 13.11.2025 | 14,90 | 14,91 | 14,76 | 14,78 | -2,76% | - |
| 12.11.2025 | 15,25 | 15,25 | 15,20 | 15,20 | 7,42% | 84,00 |
| 11.11.2025 | 14,28 | 14,28 | 14,15 | 14,15 | -0,91% | 560,00 |
| 10.11.2025 | 14,42 | 14,42 | 12,68 | 14,28 | -1,75% | 2.928,00 |
| 07.11.2025 | 14,33 | 14,53 | 14,33 | 14,53 | 1,72% | 8,00 |
| 06.11.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,24% | 1,00 |
| 05.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -2,72% | 3,00 |
| 04.11.2025 | 14,76 | 14,83 | 14,70 | 14,72 | 0,62% | - |
| 03.11.2025 | 14,67 | 14,68 | 14,42 | 14,63 | 0,46% | 130,00 |
| 31.10.2025 | 14,55 | 14,63 | 14,52 | 14,56 | 0,19% | - |
| 30.10.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,32% | 64,00 |
| 29.10.2025 | 14,50 | 14,50 | 14,35 | 14,35 | -6,61% | 250,00 |
| 28.10.2025 | 15,36 | 15,36 | 15,36 | 15,36 | -2,17% | 300,00 |
| 27.10.2025 | 15,90 | 16,50 | 15,70 | 15,70 | 1,00% | 2.830,00 |
| 24.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,80% | 70,00 |
| 23.10.2025 | 15,90 | 15,90 | 15,67 | 15,67 | 1,10% | 23,00 |
| 22.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,31% | 100,00 |
| 21.10.2025 | 15,71 | 15,71 | 15,71 | 15,71 | -3,74% | 4,00 |