14,803€
-1,15%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,83 | 14,94 | 14,75 | 14,81 | -1,09% | 200,00 |
| 04.06.2025 | 14,86 | 14,98 | 14,86 | 14,98 | 7,04% | 134,00 |
| 03.06.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,96% | 1,00 |
| 02.06.2025 | 14,06 | 14,13 | 13,90 | 14,13 | -1,15% | 171,00 |
| 30.05.2025 | 14,13 | 14,29 | 14,13 | 14,29 | 6,13% | 745,00 |
| 29.05.2025 | 13,77 | 13,77 | 13,47 | 13,47 | -4,67% | 372,00 |
| 28.05.2025 | 13,96 | 14,13 | 13,96 | 14,13 | 1,33% | 406,00 |
| 27.05.2025 | 14,15 | 14,24 | 13,94 | 13,94 | -0,61% | 617,00 |
| 26.05.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 1,12% | 5,00 |
| 23.05.2025 | 14,18 | 14,18 | 13,87 | 13,87 | -1,63% | 247,00 |
| 22.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,10% | 355,00 |
| 21.05.2025 | 14,08 | 14,08 | 13,81 | 13,81 | -2,33% | 280,00 |
| 20.05.2025 | 14,14 | 14,14 | 14,14 | 14,14 | -0,39% | 80,00 |
| 19.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,07% | 1,00 |
| 16.05.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,25% | 1,00 |
| 15.05.2025 | 14,83 | 14,83 | 14,83 | 14,83 | -1,13% | 4,00 |
| 14.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,09% | 200,00 |
| 13.05.2025 | 15,11 | 15,17 | 15,11 | 15,17 | 0,36% | 239,00 |
| 12.05.2025 | 15,11 | 15,11 | 15,11 | 15,11 | 0,23% | 300,00 |
| 09.05.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 3,77% | 332,00 |
| 08.05.2025 | 14,43 | 14,61 | 14,39 | 14,53 | 2,05% | - |
| 07.05.2025 | 14,45 | 14,45 | 14,24 | 14,24 | -1,62% | 2,00 |
| 06.05.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -0,79% | 1,00 |
| 05.05.2025 | 14,35 | 14,59 | 14,35 | 14,59 | 1,50% | 53,00 |
| 02.05.2025 | 14,33 | 14,37 | 14,33 | 14,37 | -1,47% | 21,00 |
| 30.04.2025 | 14,59 | 14,59 | 14,59 | 14,59 | -0,78% | 141,00 |
| 29.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,43% | 68,00 |
| 28.04.2025 | 14,54 | 14,66 | 14,44 | 14,64 | 1,47% | - |
| 25.04.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -0,38% | 91,00 |
| 24.04.2025 | 14,18 | 14,48 | 14,18 | 14,48 | 0,52% | 26,00 |
| 23.04.2025 | 14,34 | 14,41 | 14,34 | 14,41 | 4,08% | 20,00 |
| 22.04.2025 | 14,00 | 14,00 | 13,84 | 13,84 | -2,71% | 2.025,00 |
| 17.04.2025 | 14,26 | 14,26 | 14,23 | 14,23 | -0,25% | 55,00 |
| 16.04.2025 | 14,14 | 14,26 | 14,14 | 14,26 | -3,91% | 375,00 |
| 15.04.2025 | 14,77 | 14,84 | 14,77 | 14,84 | -4,99% | 102,00 |
| 14.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 2,09% | 4,00 |
| 11.04.2025 | 15,31 | 15,56 | 14,87 | 15,30 | -0,36% | - |
| 10.04.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 6,63% | 320,00 |
| 09.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,52% | 180,00 |
| 08.04.2025 | 14,24 | 14,93 | 14,24 | 14,93 | 4,66% | 408,00 |
| 07.04.2025 | 14,25 | 14,26 | 13,89 | 14,26 | -9,58% | 1.802,00 |
| 04.04.2025 | 16,18 | 16,19 | 15,77 | 15,77 | -4,42% | 95,00 |
| 03.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,02% | 200,00 |
| 02.04.2025 | 17,00 | 17,00 | 16,84 | 16,84 | -2,77% | 121,00 |
| 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 |