29,055€
0,19%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,08 | 29,19 | 28,99 | 29,05 | 0,17% | - |
| 16.05.2024 | 28,62 | 29,15 | 28,59 | 29,00 | 3,57% | 530,00 |
| 15.05.2024 | 28,28 | 28,41 | 27,40 | 28,00 | -0,43% | 3.862,00 |
| 14.05.2024 | 28,66 | 28,66 | 28,12 | 28,12 | 2,22% | 230,00 |
| 13.05.2024 | 27,43 | 28,02 | 26,97 | 27,51 | 7,88% | 1.604,00 |
| 10.05.2024 | 26,57 | 26,57 | 25,30 | 25,50 | -4,06% | 2.509,00 |
| 09.05.2024 | 26,56 | 26,58 | 26,56 | 26,58 | 2,76% | 51,00 |
| 08.05.2024 | 25,81 | 25,87 | 25,70 | 25,87 | -2,43% | - |
| 07.05.2024 | 26,29 | 26,51 | 26,11 | 26,51 | 1,49% | 1.051,00 |
| 06.05.2024 | 26,47 | 26,50 | 26,12 | 26,12 | 0,04% | 869,00 |
| 03.05.2024 | 25,93 | 26,11 | 25,93 | 26,11 | 0,58% | 293,00 |
| 02.05.2024 | 25,83 | 25,96 | 25,83 | 25,96 | 4,01% | 15,00 |
| 30.04.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -1,65% | 60,00 |
| 29.04.2024 | 25,26 | 25,63 | 25,20 | 25,38 | 1,97% | - |
| 26.04.2024 | 24,89 | 24,89 | 24,89 | 24,89 | 0,00% | 100,00 |
| 25.04.2024 | 24,98 | 24,98 | 24,89 | 24,89 | -2,81% | 236,00 |
| 24.04.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -0,81% | 228,00 |
| 23.04.2024 | 25,63 | 26,05 | 25,61 | 25,82 | 0,74% | 1.050,00 |
| 22.04.2024 | 25,05 | 25,63 | 25,05 | 25,63 | 4,83% | 530,00 |
| 19.04.2024 | 24,48 | 24,51 | 24,20 | 24,45 | -2,20% | 1.358,00 |
| 18.04.2024 | 24,96 | 25,00 | 24,51 | 25,00 | 3,52% | 1.088,00 |
| 17.04.2024 | 24,24 | 24,25 | 24,12 | 24,15 | -1,93% | - |
| 16.04.2024 | 24,67 | 24,72 | 24,50 | 24,63 | 0,76% | - |
| 15.04.2024 | 24,01 | 24,44 | 24,01 | 24,44 | -2,24% | 114,00 |
| 12.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 30,00 |
| 11.04.2024 | 24,33 | 24,40 | 24,33 | 24,40 | -0,81% | 165,00 |
| 10.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,19% | 150,00 |
| 09.04.2024 | 24,93 | 25,15 | 24,93 | 25,15 | 0,16% | 815,00 |
| 08.04.2024 | 25,00 | 25,31 | 24,80 | 25,11 | -1,04% | 3.680,00 |
| 05.04.2024 | 25,27 | 25,41 | 25,18 | 25,38 | -0,33% | - |
| 04.04.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 2,66% | 41,00 |
| 03.04.2024 | 24,96 | 24,96 | 24,80 | 24,80 | -2,75% | 1.525,00 |
| 02.04.2024 | 25,63 | 25,63 | 25,50 | 25,50 | -0,58% | 330,00 |
| 28.03.2024 | 25,63 | 25,65 | 25,63 | 25,65 | 3,18% | 194,00 |
| 27.03.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,89% | 181,00 |
| 26.03.2024 | 24,90 | 24,90 | 24,40 | 24,40 | -2,05% | 380,00 |
| 25.03.2024 | 25,19 | 25,23 | 24,91 | 24,91 | -0,52% | 161,00 |
| 22.03.2024 | 26,01 | 26,01 | 25,04 | 25,04 | -2,38% | 2.537,00 |
| 21.03.2024 | 25,53 | 25,69 | 25,51 | 25,65 | -0,16% | - |
| 20.03.2024 | 25,65 | 25,76 | 25,65 | 25,69 | 0,20% | - |
| 19.03.2024 | 26,04 | 26,04 | 25,64 | 25,64 | -1,72% | 536,00 |
| 18.03.2024 | 26,23 | 26,23 | 26,04 | 26,09 | 0,04% | - |
| 15.03.2024 | 26,14 | 26,16 | 25,62 | 26,08 | -2,50% | 196,00 |
| 14.03.2024 | 26,73 | 26,75 | 26,24 | 26,75 | 4,55% | 530,00 |
| 13.03.2024 | 25,64 | 25,70 | 25,58 | 25,59 | -1,60% | - |
| 12.03.2024 | 26,00 | 26,00 | 25,99 | 26,00 | 2,04% | 637,00 |
| 11.03.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 1,92% | 20,00 |
| 08.03.2024 | 25,29 | 25,39 | 25,00 | 25,00 | -2,38% | 478,00 |
| 07.03.2024 | 25,24 | 25,67 | 25,09 | 25,61 | -0,70% | 793,00 |
| 06.03.2024 | 25,57 | 25,79 | 25,57 | 25,79 | 3,12% | 934,00 |
| 05.03.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,91% | 40,00 |
| 04.03.2024 | 25,12 | 25,24 | 25,12 | 25,24 | -0,86% | 1.441,00 |
| 01.03.2024 | 25,37 | 25,86 | 25,28 | 25,46 | 0,47% | 217,00 |
| 29.02.2024 | 25,20 | 25,35 | 25,20 | 25,34 | 1,36% | 409,00 |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,58% | 70,00 |
| 27.02.2024 | 25,09 | 25,09 | 24,61 | 24,61 | -4,61% | 250,00 |
| 26.02.2024 | 25,60 | 25,80 | 25,60 | 25,80 | -0,73% | 110,00 |
| 23.02.2024 | 25,99 | 25,99 | 25,80 | 25,99 | 0,00% | 143,00 |
| 22.02.2024 | 25,41 | 25,99 | 25,41 | 25,99 | 1,78% | 524,00 |
| 21.02.2024 | 25,61 | 25,68 | 25,41 | 25,54 | 0,26% | - |
| 20.02.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,00% | 100,00 |
| 19.02.2024 | 25,64 | 25,64 | 25,47 | 25,47 | 0,12% | 366,00 |
| 16.02.2024 | 25,46 | 25,46 | 25,44 | 25,44 | 5,30% | 78,00 |
| 15.02.2024 | 25,00 | 25,00 | 24,16 | 24,16 | -5,14% | 1.661,00 |
| 14.02.2024 | 25,58 | 25,58 | 25,01 | 25,47 | -3,85% | 658,00 |
| 13.02.2024 | 26,59 | 26,59 | 26,49 | 26,49 | -0,79% | 145,00 |
| 12.02.2024 | 26,79 | 26,80 | 26,59 | 26,70 | -0,22% | 1.105,00 |
| 09.02.2024 | 26,68 | 27,31 | 26,60 | 26,76 | 5,02% | 1.151,00 |
| 08.02.2024 | 25,84 | 26,34 | 25,01 | 25,48 | -5,03% | 1.407,00 |
| 07.02.2024 | 26,79 | 26,83 | 26,73 | 26,83 | -1,11% | 81,00 |
| 06.02.2024 | 26,95 | 27,22 | 26,55 | 27,13 | 2,73% | 675,00 |
| 05.02.2024 | 26,45 | 26,56 | 25,98 | 26,41 | 1,38% | 6.525,00 |
| 02.02.2024 | 26,05 | 26,24 | 25,98 | 26,05 | -1,55% | 1.511,00 |
| 01.02.2024 | 26,39 | 26,46 | 25,84 | 26,46 | 1,73% | 105,00 |
| 31.01.2024 | 26,13 | 26,43 | 26,01 | 26,01 | -0,19% | 875,00 |
| 30.01.2024 | 26,11 | 26,40 | 25,55 | 26,06 | -0,87% | 1.792,00 |
| 29.01.2024 | 26,35 | 26,90 | 25,66 | 26,29 | 3,10% | 2.215,00 |
| 26.01.2024 | 25,57 | 26,20 | 25,40 | 25,50 | 0,79% | 5.111,00 |
| 25.01.2024 | 25,16 | 25,50 | 24,81 | 25,30 | 0,28% | 2.073,00 |
| 24.01.2024 | 25,53 | 25,78 | 25,23 | 25,23 | -0,75% | 584,00 |
| 23.01.2024 | 25,23 | 25,42 | 25,00 | 25,42 | 1,52% | 2.178,00 |
| 22.01.2024 | 25,38 | 25,49 | 24,84 | 25,04 | 0,16% | 4.847,00 |
| 19.01.2024 | 25,12 | 25,48 | 24,98 | 25,00 | 0,24% | 2.177,00 |
| 18.01.2024 | 24,98 | 25,00 | 24,80 | 24,94 | -2,16% | 4.548,00 |
| 17.01.2024 | 25,56 | 25,56 | 25,16 | 25,49 | -3,34% | 144,00 |
| 16.01.2024 | 26,69 | 26,69 | 26,37 | 26,37 | 1,42% | 1.792,00 |
| 15.01.2024 | 26,28 | 26,57 | 26,00 | 26,00 | -2,18% | 494,00 |
| 12.01.2024 | 27,05 | 27,27 | 26,58 | 26,58 | 0,99% | 1.330,00 |
| 11.01.2024 | 26,84 | 26,99 | 26,32 | 26,32 | -1,50% | 270,00 |
| 10.01.2024 | 26,40 | 26,72 | 26,40 | 26,72 | -0,80% | 275,00 |
| 09.01.2024 | 26,92 | 26,98 | 26,81 | 26,94 | -0,09% | - |
| 08.01.2024 | 26,40 | 26,96 | 26,40 | 26,96 | 2,55% | 196,00 |
| 05.01.2024 | 26,29 | 26,29 | 26,29 | 26,29 | -3,47% | 1,00 |
| 04.01.2024 | 27,42 | 27,49 | 27,21 | 27,24 | 0,98% | - |
| 03.01.2024 | 27,00 | 27,00 | 26,97 | 26,97 | -2,46% | 30,00 |
| 02.01.2024 | 27,53 | 27,65 | 27,53 | 27,65 | 0,51% | 4,00 |
| 29.12.2023 | 27,49 | 27,51 | 27,49 | 27,51 | -1,08% | 210,00 |
| 28.12.2023 | 27,18 | 27,81 | 27,18 | 27,81 | 0,58% | 827,00 |
| 27.12.2023 | 27,81 | 27,81 | 27,16 | 27,65 | -0,11% | 422,00 |
| 22.12.2023 | 28,10 | 28,10 | 27,56 | 27,68 | 4,45% | 331,00 |