19,193€
-1,02%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 19,23 | 19,44 | 19,15 | 19,38 | -0,89% | 264,00 |
| 13.08.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 0,44% | 2,00 |
| 12.08.2026 | 19,23 | 19,47 | 19,23 | 19,47 | -1,02% | 201,00 |
| 11.08.2026 | 19,67 | 19,68 | 19,39 | 19,67 | -0,30% | 218,00 |
| 10.08.2026 | 19,90 | 19,90 | 19,58 | 19,73 | -2,42% | 585,00 |
| 07.08.2026 | 19,72 | 20,22 | 19,72 | 20,22 | 7,58% | 337,00 |
| 06.08.2026 | 18,70 | 18,80 | 18,70 | 18,80 | 0,03% | 19,00 |
| 05.08.2026 | 17,89 | 18,79 | 17,89 | 18,79 | 3,21% | 1.607,00 |
| 04.08.2026 | 18,21 | 18,35 | 17,93 | 18,21 | 4,87% | 175,00 |
| 03.08.2026 | 17,48 | 17,48 | 16,90 | 17,36 | 2,21% | 81,00 |
| 31.07.2026 | 16,95 | 17,01 | 16,83 | 16,99 | -9,12% | 183,00 |
| 30.07.2026 | 17,87 | 18,69 | 17,87 | 18,69 | -1,27% | 116,00 |
| 29.07.2026 | 18,21 | 19,20 | 18,21 | 18,93 | 9,01% | 773,00 |
| 28.07.2026 | 17,32 | 17,50 | 17,32 | 17,37 | 1,73% | 176,00 |
| 27.07.2026 | 17,70 | 17,73 | 17,07 | 17,07 | 4,23% | 215,00 |
| 24.07.2026 | 16,34 | 16,45 | 16,23 | 16,38 | 1,19% | - |
| 23.07.2026 | 16,66 | 16,66 | 16,19 | 16,19 | -1,25% | 199,00 |
| 22.07.2026 | 16,64 | 16,64 | 16,39 | 16,39 | -7,32% | 7,00 |
| 21.07.2026 | 17,44 | 17,69 | 17,40 | 17,69 | 4,64% | 133,00 |
| 20.07.2026 | 16,78 | 17,02 | 16,78 | 16,90 | 1,50% | 451,00 |
| 17.07.2026 | 16,29 | 16,65 | 16,28 | 16,65 | 2,15% | 945,00 |
| 16.07.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,66% | 25,00 |
| 15.07.2026 | 16,11 | 16,11 | 15,59 | 15,73 | -0,88% | 1.098,00 |
| 14.07.2026 | 15,92 | 16,19 | 15,87 | 15,87 | 4,41% | 130,00 |
| 13.07.2026 | 15,22 | 15,25 | 15,19 | 15,20 | 1,23% | 180,00 |
| 10.07.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,13% | 3,00 |
| 09.07.2026 | 14,87 | 15,01 | 14,69 | 14,99 | -1,02% | - |
| 08.07.2026 | 14,91 | 15,15 | 14,87 | 15,15 | -0,92% | 136,00 |
| 07.07.2026 | 15,50 | 15,50 | 14,95 | 15,29 | 0,89% | 1.966,00 |
| 06.07.2026 | 15,06 | 15,17 | 15,06 | 15,15 | -0,20% | 62,00 |
| 03.07.2026 | 15,07 | 15,18 | 14,84 | 15,18 | 2,26% | 326,00 |
| 02.07.2026 | 14,59 | 15,00 | 14,59 | 14,85 | 3,74% | 1.059,00 |
| 01.07.2026 | 14,30 | 14,35 | 14,11 | 14,31 | 1,89% | 30,00 |
| 30.06.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,37% | 100,00 |
| 29.06.2026 | 14,31 | 14,44 | 14,24 | 14,24 | 2,56% | 377,00 |
| 26.06.2026 | 13,94 | 13,94 | 13,89 | 13,89 | 2,06% | 400,00 |
| 25.06.2026 | 13,80 | 13,80 | 13,61 | 13,61 | -2,12% | 1.098,00 |
| 24.06.2026 | 13,69 | 13,90 | 13,59 | 13,90 | 5,02% | 867,00 |
| 23.06.2026 | 13,47 | 13,47 | 13,21 | 13,24 | -2,72% | 194,00 |
| 22.06.2026 | 13,41 | 13,61 | 13,41 | 13,61 | -0,69% | 813,00 |
| 19.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,95% | 45,00 |
| 18.06.2026 | 14,08 | 14,08 | 13,93 | 13,97 | -0,97% | - |
| 17.06.2026 | 14,00 | 14,11 | 14,00 | 14,11 | 2,58% | 44,00 |
| 16.06.2026 | 13,76 | 13,76 | 13,66 | 13,76 | -1,54% | 90,00 |
| 15.06.2026 | 14,12 | 14,12 | 13,95 | 13,97 | -1,55% | 223,00 |
| 12.06.2026 | 13,98 | 14,19 | 13,98 | 14,19 | 1,94% | 15,00 |
| 11.06.2026 | 13,92 | 13,92 | 13,92 | 13,92 | 0,76% | 1,00 |
| 10.06.2026 | 13,48 | 13,82 | 13,48 | 13,82 | 1,10% | 92,00 |
| 09.06.2026 | 14,00 | 14,01 | 13,41 | 13,67 | -4,47% | 2.867,00 |
| 08.06.2026 | 14,10 | 14,51 | 14,10 | 14,31 | 3,49% | 1.745,00 |
| 05.06.2026 | 13,88 | 13,94 | 13,76 | 13,82 | 0,75% | - |
| 04.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -1,33% | 34,00 |
| 03.06.2026 | 13,95 | 13,95 | 13,91 | 13,91 | -0,36% | 44,00 |
| 02.06.2026 | 14,02 | 14,12 | 13,92 | 13,96 | -1,97% | 454,00 |
| 01.06.2026 | 14,25 | 14,34 | 14,03 | 14,24 | -5,76% | 1.380,00 |
| 29.05.2026 | 15,14 | 15,25 | 15,11 | 15,11 | 3,49% | 4.187,00 |
| 28.05.2026 | 14,60 | 14,60 | 14,44 | 14,60 | 3,11% | 672,00 |
| 27.05.2026 | 14,30 | 14,38 | 14,16 | 14,16 | 1,87% | 488,00 |
| 26.05.2026 | 14,03 | 14,03 | 13,90 | 13,90 | -3,27% | 514,00 |
| 25.05.2026 | 14,36 | 14,37 | 14,20 | 14,37 | -2,41% | 357,00 |
| 22.05.2026 | 14,68 | 14,72 | 14,48 | 14,72 | -2,35% | 5.774,00 |
| 21.05.2026 | 15,15 | 15,15 | 14,88 | 15,08 | -2,58% | 421,00 |
| 20.05.2026 | 15,31 | 15,75 | 15,31 | 15,48 | -3,46% | 706,00 |
| 19.05.2026 | 16,17 | 16,17 | 15,96 | 16,03 | -0,96% | 961,00 |
| 18.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,62% | 307,00 |
| 15.05.2026 | 15,85 | 16,12 | 15,73 | 16,09 | -3,25% | 1.259,00 |
| 14.05.2026 | 16,98 | 16,98 | 16,63 | 16,63 | -2,15% | 101,00 |
| 13.05.2026 | 16,92 | 16,99 | 16,68 | 16,99 | -6,13% | 2.445,00 |
| 12.05.2026 | 17,94 | 18,10 | 17,94 | 18,10 | 0,25% | 300,00 |
| 11.05.2026 | 17,86 | 18,06 | 17,85 | 18,06 | -1,66% | 90,00 |
| 08.05.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 1,16% | 300,00 |
| 07.05.2026 | 18,26 | 18,26 | 18,15 | 18,15 | 2,77% | 122,00 |
| 06.05.2026 | 17,43 | 17,66 | 17,43 | 17,66 | 0,89% | 46,00 |
| 05.05.2026 | 17,32 | 17,51 | 17,22 | 17,51 | 1,18% | 241,00 |
| 04.05.2026 | 17,31 | 17,32 | 17,30 | 17,30 | -1,48% | 237,00 |
| 30.04.2026 | 16,98 | 17,56 | 16,98 | 17,56 | 0,37% | 574,00 |
| 29.04.2026 | 17,53 | 17,54 | 17,25 | 17,50 | -0,31% | 141,00 |
| 28.04.2026 | 17,14 | 17,55 | 17,14 | 17,55 | 4,81% | 757,00 |
| 27.04.2026 | 16,90 | 16,90 | 16,75 | 16,75 | -0,71% | 468,00 |
| 24.04.2026 | 16,86 | 17,00 | 16,79 | 16,87 | 2,80% | - |
| 23.04.2026 | 16,71 | 16,72 | 16,41 | 16,41 | -1,38% | 10,00 |
| 22.04.2026 | 16,51 | 16,64 | 16,36 | 16,64 | -0,51% | 1.406,00 |
| 21.04.2026 | 16,86 | 16,87 | 16,71 | 16,72 | -2,22% | - |
| 20.04.2026 | 16,60 | 17,10 | 16,60 | 17,10 | 3,92% | 2.410,00 |
| 17.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -2,02% | 100,00 |
| 16.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -3,03% | 260,00 |
| 15.04.2026 | 17,11 | 17,32 | 17,11 | 17,32 | 1,29% | 23,00 |
| 14.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -3,23% | 300,00 |
| 13.04.2026 | 17,74 | 17,74 | 17,46 | 17,67 | -3,15% | 204,00 |
| 10.04.2026 | 18,27 | 18,27 | 17,93 | 18,25 | -2,07% | 14,00 |
| 09.04.2026 | 18,92 | 18,92 | 18,63 | 18,63 | -1,35% | 2.188,00 |
| 08.04.2026 | 19,01 | 19,20 | 18,89 | 18,89 | 2,66% | 2.137,00 |
| 07.04.2026 | 18,70 | 18,72 | 18,40 | 18,40 | 1,63% | 1.311,00 |
| 02.04.2026 | 18,14 | 18,14 | 18,10 | 18,10 | -1,82% | 183,00 |
| 01.04.2026 | 18,66 | 18,66 | 18,24 | 18,44 | 4,74% | 775,00 |
| 31.03.2026 | 17,71 | 17,71 | 17,60 | 17,60 | 2,47% | 564,00 |
| 30.03.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 1,69% | 1,00 |
| 27.03.2026 | 16,00 | 16,89 | 16,00 | 16,89 | 1,41% | 2.175,00 |
| 26.03.2026 | 16,45 | 16,66 | 16,45 | 16,66 | 0,76% | 5.141,00 |
| 25.03.2026 | 16,56 | 16,56 | 16,34 | 16,53 | 1,66% | 507,00 |