16,598€
1,31%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 16,38 | 16,92 | 16,38 | 16,62 | 1,42% | - |
| 13.03.2026 | 16,05 | 16,86 | 16,05 | 16,38 | 2,15% | - |
| 12.03.2026 | 16,12 | 16,30 | 16,03 | 16,04 | -0,53% | - |
| 11.03.2026 | 17,04 | 17,04 | 15,56 | 16,12 | -3,85% | - |
| 10.03.2026 | 17,04 | 17,40 | 16,63 | 16,77 | -1,69% | - |
| 09.03.2026 | 16,46 | 17,14 | 16,44 | 17,06 | 4,20% | - |
| 06.03.2026 | 16,71 | 17,23 | 16,35 | 16,37 | -0,58% | - |
| 05.03.2026 | 16,82 | 17,21 | 16,34 | 16,46 | -2,92% | - |
| 04.03.2026 | 16,35 | 17,07 | 16,15 | 16,96 | 4,27% | - |
| 03.03.2026 | 17,55 | 17,55 | 16,17 | 16,26 | -6,85% | 200,00 |
| 02.03.2026 | 17,81 | 17,81 | 17,39 | 17,46 | -2,05% | 647,00 |
| 27.02.2026 | 17,18 | 17,95 | 17,07 | 17,82 | 3,57% | - |
| 26.02.2026 | 17,55 | 17,55 | 16,94 | 17,21 | -1,80% | 1.054,00 |
| 25.02.2026 | 17,57 | 17,93 | 17,38 | 17,52 | -0,09% | 514,00 |
| 24.02.2026 | 16,89 | 18,07 | 16,89 | 17,54 | 3,99% | 1.181,00 |
| 23.02.2026 | 16,92 | 16,97 | 16,86 | 16,87 | -0,15% | - |
| 20.02.2026 | 16,65 | 17,70 | 16,61 | 16,89 | 1,72% | - |
| 19.02.2026 | 16,70 | 16,85 | 16,54 | 16,61 | -2,15% | - |
| 18.02.2026 | 16,99 | 17,14 | 16,74 | 16,97 | -1,47% | - |
| 17.02.2026 | 17,90 | 17,90 | 17,04 | 17,22 | -3,80% | - |
| 16.02.2026 | 18,08 | 18,32 | 17,90 | 17,90 | -1,13% | - |
| 13.02.2026 | 18,16 | 18,68 | 17,89 | 18,11 | 0,26% | 5.649,00 |
| 12.02.2026 | 17,79 | 18,10 | 16,79 | 18,06 | 14,90% | 700,00 |
| 11.02.2026 | 16,14 | 16,26 | 15,37 | 15,72 | -2,56% | 4.300,00 |
| 10.02.2026 | 15,57 | 16,30 | 14,60 | 16,13 | 4,52% | - |
| 09.02.2026 | 15,10 | 15,71 | 15,10 | 15,43 | 2,88% | 31,00 |
| 06.02.2026 | 15,10 | 15,12 | 14,77 | 15,00 | -0,74% | - |
| 05.02.2026 | 15,37 | 15,37 | 15,05 | 15,11 | 0,18% | - |
| 04.02.2026 | 14,62 | 15,31 | 14,62 | 15,09 | 3,20% | - |
| 03.02.2026 | 14,60 | 14,80 | 14,54 | 14,62 | -0,41% | 68,00 |
| 02.02.2026 | 14,36 | 14,83 | 14,36 | 14,68 | 2,26% | - |
| 30.01.2026 | 13,79 | 14,95 | 13,79 | 14,35 | 4,27% | - |
| 29.01.2026 | 13,88 | 13,98 | 13,68 | 13,77 | -1,08% | - |
| 28.01.2026 | 14,13 | 14,13 | 13,56 | 13,92 | -1,92% | 500,00 |
| 27.01.2026 | 14,51 | 14,51 | 13,93 | 14,19 | -2,22% | - |
| 26.01.2026 | 14,67 | 14,67 | 14,49 | 14,51 | -1,49% | - |
| 23.01.2026 | 14,70 | 14,81 | 14,61 | 14,73 | 0,05% | - |
| 22.01.2026 | 14,84 | 14,84 | 14,55 | 14,72 | -0,08% | - |
| 21.01.2026 | 14,43 | 14,83 | 14,43 | 14,74 | 1,90% | - |
| 20.01.2026 | 14,49 | 14,77 | 14,38 | 14,46 | -0,22% | - |
| 19.01.2026 | 14,63 | 14,65 | 14,44 | 14,49 | -0,96% | - |
| 16.01.2026 | 15,01 | 15,01 | 14,41 | 14,63 | -2,85% | - |
| 15.01.2026 | 14,10 | 15,24 | 14,10 | 15,06 | 6,92% | 4,00 |
| 14.01.2026 | 13,56 | 14,17 | 13,56 | 14,09 | 5,03% | - |
| 13.01.2026 | 13,54 | 13,61 | 13,22 | 13,41 | 0,26% | - |
| 12.01.2026 | 13,51 | 13,51 | 13,19 | 13,38 | -1,07% | - |
| 09.01.2026 | 12,81 | 13,56 | 12,81 | 13,52 | 5,40% | 1,00 |
| 08.01.2026 | 13,07 | 13,07 | 12,66 | 12,83 | -1,84% | - |
| 07.01.2026 | 12,98 | 13,18 | 12,98 | 13,07 | 0,62% | - |
| 06.01.2026 | 12,66 | 13,12 | 12,66 | 12,99 | 3,75% | 1,00 |
| 05.01.2026 | 12,52 | 12,62 | 12,26 | 12,52 | 0,70% | - |
| 02.01.2026 | 12,45 | 12,45 | 12,43 | 12,43 | 0,24% | - |
| 30.12.2025 | 12,65 | 12,65 | 12,25 | 12,40 | -1,41% | - |
| 29.12.2025 | 12,57 | 12,60 | 12,55 | 12,58 | -2,58% | - |
| 23.12.2025 | 12,74 | 13,01 | 12,74 | 12,91 | 1,16% | 2,00 |
| 22.12.2025 | 12,88 | 12,91 | 12,66 | 12,77 | -0,72% | 49,00 |
| 19.12.2025 | 12,92 | 13,40 | 12,80 | 12,86 | -0,60% | - |
| 18.12.2025 | 12,70 | 13,10 | 12,70 | 12,94 | 1,95% | - |
| 17.12.2025 | 12,97 | 12,97 | 12,67 | 12,69 | -2,18% | - |
| 16.12.2025 | 13,33 | 13,33 | 12,75 | 12,97 | -2,74% | 1.000,00 |
| 15.12.2025 | 13,02 | 13,52 | 13,02 | 13,34 | 1,81% | - |
| 12.12.2025 | 12,81 | 13,40 | 12,81 | 13,10 | 2,54% | - |
| 11.12.2025 | 12,63 | 12,79 | 12,56 | 12,77 | 0,43% | - |
| 10.12.2025 | 12,49 | 12,73 | 12,36 | 12,72 | 1,58% | 3.333,00 |
| 09.12.2025 | 12,77 | 12,77 | 12,44 | 12,52 | -2,64% | - |
| 08.12.2025 | 12,81 | 13,03 | 12,81 | 12,86 | -1,21% | - |
| 05.12.2025 | 12,57 | 13,09 | 12,57 | 13,02 | 3,73% | 1,00 |
| 04.12.2025 | 11,98 | 12,76 | 11,98 | 12,55 | 4,85% | - |
| 03.12.2025 | 12,11 | 12,11 | 11,82 | 11,97 | -1,48% | 1.233,00 |
| 02.12.2025 | 12,19 | 12,31 | 12,04 | 12,15 | -0,27% | - |
| 01.12.2025 | 12,27 | 12,50 | 12,13 | 12,18 | -0,65% | 5,00 |
| 28.11.2025 | 12,18 | 12,54 | 12,14 | 12,26 | 0,64% | - |
| 27.11.2025 | 12,42 | 12,42 | 12,10 | 12,19 | -1,85% | - |
| 26.11.2025 | 12,14 | 12,57 | 12,14 | 12,42 | 2,46% | - |
| 25.11.2025 | 12,36 | 12,36 | 12,01 | 12,12 | -2,08% | - |
| 24.11.2025 | 12,42 | 12,42 | 12,35 | 12,38 | 1,31% | - |
| 21.11.2025 | 12,14 | 12,45 | 12,10 | 12,22 | 0,99% | - |
| 20.11.2025 | 12,94 | 12,94 | 12,01 | 12,10 | -6,31% | - |
| 19.11.2025 | 13,13 | 13,13 | 12,82 | 12,91 | -1,64% | 72,00 |
| 18.11.2025 | 13,56 | 13,56 | 13,03 | 13,13 | -3,44% | 230,00 |
| 17.11.2025 | 13,45 | 13,71 | 13,44 | 13,59 | -7,97% | - |
| 14.11.2025 | 14,55 | 14,99 | 14,55 | 14,77 | 0,22% | - |
| 13.11.2025 | 15,11 | 15,37 | 14,71 | 14,74 | -2,53% | - |
| 12.11.2025 | 14,39 | 15,23 | 14,39 | 15,12 | 5,86% | - |
| 11.11.2025 | 14,24 | 14,56 | 14,02 | 14,28 | 6,15% | 4,00 |
| 10.11.2025 | 14,49 | 14,64 | 12,63 | 13,46 | -6,95% | 3,00 |
| 07.11.2025 | 14,05 | 14,59 | 14,05 | 14,46 | 2,30% | - |
| 06.11.2025 | 14,55 | 14,55 | 13,98 | 14,14 | -2,84% | - |
| 05.11.2025 | 14,75 | 14,75 | 14,31 | 14,55 | -1,62% | - |
| 04.11.2025 | 14,52 | 14,88 | 14,52 | 14,79 | 1,55% | - |
| 03.11.2025 | 14,58 | 14,58 | 14,54 | 14,56 | -0,10% | - |
| 31.10.2025 | 14,65 | 14,65 | 14,47 | 14,58 | -0,73% | 70,00 |
| 30.10.2025 | 14,39 | 14,70 | 14,07 | 14,69 | 1,71% | - |
| 29.10.2025 | 15,41 | 15,41 | 14,40 | 14,44 | -5,81% | - |
| 28.10.2025 | 15,79 | 15,79 | 14,08 | 15,33 | -3,02% | - |
| 27.10.2025 | 15,38 | 16,00 | 15,38 | 15,81 | 2,86% | - |
| 24.10.2025 | 15,81 | 15,81 | 15,31 | 15,37 | -2,52% | - |
| 23.10.2025 | 15,48 | 15,84 | 15,48 | 15,76 | 2,19% | - |
| 22.10.2025 | 15,80 | 15,80 | 15,42 | 15,43 | -2,39% | - |
| 21.10.2025 | 16,20 | 16,20 | 15,77 | 15,80 | -2,42% | - |