13,925€
-1,87%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 14,01 | 14,12 | 14,00 | 14,00 | -1,32% | 1,00 |
| 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 |
| 24.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 2,39% | 1,00 |
| 23.03.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,29% | 2,00 |
| 20.03.2026 | 16,28 | 16,28 | 16,06 | 16,09 | -1,12% | - |
| 19.03.2026 | 16,09 | 16,27 | 16,09 | 16,27 | -1,57% | 816,00 |
| 18.03.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,42% | 4,00 |
| 17.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,07% | 1,00 |
| 16.03.2026 | 16,71 | 16,71 | 16,43 | 16,43 | 0,37% | 49,00 |
| 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 |