16,688€
-0,25%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,75 | 16,80 | 16,50 | 16,69 | -0,25% | - |
| 20.12.2024 | 16,92 | 16,92 | 16,60 | 16,73 | -1,14% | - |
| 19.12.2024 | 17,27 | 17,27 | 16,86 | 16,92 | -2,00% | - |
| 18.12.2024 | 17,31 | 17,31 | 17,01 | 17,27 | -0,26% | - |
| 17.12.2024 | 16,90 | 17,33 | 16,90 | 17,31 | 2,44% | 2,00 |
| 16.12.2024 | 17,39 | 17,39 | 16,78 | 16,90 | -2,80% | 7,00 |
| 13.12.2024 | 17,63 | 17,63 | 17,37 | 17,39 | -1,39% | - |
| 12.12.2024 | 17,61 | 17,78 | 17,49 | 17,63 | 0,16% | - |
| 11.12.2024 | 17,64 | 17,74 | 17,41 | 17,61 | -0,17% | 19,00 |
| 10.12.2024 | 17,69 | 17,89 | 17,22 | 17,64 | -0,27% | 255,00 |
| 09.12.2024 | 17,23 | 17,70 | 16,84 | 17,68 | 2,64% | 145,00 |
| 06.12.2024 | 17,13 | 17,27 | 17,03 | 17,23 | 0,60% | - |
| 05.12.2024 | 17,19 | 17,33 | 17,07 | 17,13 | -0,39% | - |
| 04.12.2024 | 16,89 | 17,25 | 16,89 | 17,19 | 1,79% | 145,00 |
| 03.12.2024 | 16,86 | 17,08 | 16,70 | 16,89 | -0,60% | - |
| 02.12.2024 | 17,90 | 17,90 | 16,79 | 16,99 | -5,07% | - |
| 29.11.2024 | 17,96 | 18,19 | 17,70 | 17,90 | -0,31% | - |
| 28.11.2024 | 17,56 | 18,49 | 17,56 | 17,96 | 2,28% | 35,00 |
| 27.11.2024 | 17,45 | 17,78 | 17,45 | 17,56 | 0,63% | 34,00 |
| 26.11.2024 | 17,25 | 17,66 | 17,25 | 17,45 | 1,13% | - |
| 25.11.2024 | 16,84 | 18,04 | 16,84 | 17,25 | 2,42% | - |
| 22.11.2024 | 16,88 | 17,00 | 16,68 | 16,84 | -0,81% | - |
| 21.11.2024 | 16,81 | 17,02 | 16,56 | 16,98 | 1,04% | - |
| 20.11.2024 | 16,67 | 16,89 | 16,56 | 16,81 | 0,79% | - |
| 19.11.2024 | 16,97 | 16,97 | 16,56 | 16,67 | -1,74% | 35,00 |
| 18.11.2024 | 17,01 | 17,11 | 16,56 | 16,97 | -0,26% | - |
| 15.11.2024 | 17,19 | 17,32 | 16,69 | 17,01 | -1,00% | - |
| 14.11.2024 | 17,64 | 17,64 | 16,89 | 17,19 | -2,57% | 50,00 |
| 13.11.2024 | 17,27 | 17,70 | 17,17 | 17,64 | 2,14% | - |
| 12.11.2024 | 17,38 | 17,75 | 17,16 | 17,27 | -0,65% | - |
| 11.11.2024 | 18,12 | 18,12 | 17,23 | 17,38 | -4,06% | 100,00 |
| 08.11.2024 | 18,37 | 18,37 | 17,68 | 18,12 | -1,36% | 460,00 |
| 07.11.2024 | 18,80 | 19,41 | 18,05 | 18,37 | -2,31% | 30,00 |
| 06.11.2024 | 19,05 | 19,21 | 18,18 | 18,80 | -4,69% | 2,00 |
| 05.11.2024 | 19,39 | 19,74 | 19,16 | 19,73 | 1,75% | - |
| 04.11.2024 | 19,50 | 19,62 | 19,32 | 19,39 | -0,58% | - |
| 01.11.2024 | 19,96 | 19,96 | 19,08 | 19,50 | -2,30% | - |
| 31.10.2024 | 19,99 | 20,39 | 19,72 | 19,96 | -0,52% | - |
| 30.10.2024 | 20,58 | 20,59 | 20,04 | 20,06 | -2,49% | - |
| 29.10.2024 | 20,08 | 20,74 | 20,08 | 20,58 | 2,48% | - |
| 28.10.2024 | 20,17 | 20,22 | 20,04 | 20,08 | -0,47% | 1.100,00 |
| 25.10.2024 | 19,99 | 20,38 | 19,92 | 20,17 | 0,91% | 100,00 |
| 24.10.2024 | 20,08 | 20,21 | 19,99 | 19,99 | -1,58% | - |
| 23.10.2024 | 20,78 | 20,78 | 20,30 | 20,31 | -2,26% | - |
| 22.10.2024 | 20,87 | 20,87 | 20,70 | 20,78 | -0,41% | - |
| 21.10.2024 | 21,08 | 21,08 | 20,81 | 20,87 | -1,02% | - |
| 18.10.2024 | 21,27 | 21,29 | 20,92 | 21,08 | -0,89% | - |
| 17.10.2024 | 21,21 | 21,46 | 21,15 | 21,27 | 0,28% | - |
| 16.10.2024 | 21,07 | 21,23 | 20,91 | 21,21 | -4,85% | 500,00 |
| 15.10.2024 | 22,60 | 22,62 | 22,19 | 22,29 | -3,61% | - |
| 14.10.2024 | 22,92 | 23,13 | 22,70 | 23,13 | 0,89% | - |
| 11.10.2024 | 22,57 | 22,92 | 22,56 | 22,92 | 0,97% | - |
| 10.10.2024 | 23,28 | 23,28 | 22,45 | 22,70 | -2,47% | - |
| 09.10.2024 | 22,64 | 23,30 | 22,18 | 23,28 | 2,80% | - |
| 08.10.2024 | 23,54 | 23,54 | 22,17 | 22,64 | -3,82% | - |
| 07.10.2024 | 23,55 | 23,76 | 23,07 | 23,54 | -0,02% | - |
| 04.10.2024 | 23,33 | 23,70 | 23,33 | 23,55 | 0,94% | - |
| 03.10.2024 | 23,62 | 23,62 | 23,04 | 23,33 | -1,23% | - |
| 02.10.2024 | 23,79 | 24,21 | 23,44 | 23,62 | -0,74% | - |
| 01.10.2024 | 24,46 | 24,46 | 23,54 | 23,79 | -2,72% | - |
| 30.09.2024 | 24,65 | 24,65 | 24,29 | 24,46 | -0,77% | - |
| 27.09.2024 | 24,39 | 24,74 | 23,87 | 24,65 | 1,05% | - |
| 26.09.2024 | 23,23 | 24,56 | 23,20 | 24,39 | 5,97% | - |
| 25.09.2024 | 22,28 | 23,26 | 22,28 | 23,02 | 3,32% | 100,00 |
| 24.09.2024 | 21,40 | 22,49 | 21,40 | 22,28 | 4,09% | 211,00 |
| 23.09.2024 | 21,33 | 21,56 | 21,22 | 21,40 | 0,52% | 52,00 |
| 20.09.2024 | 21,42 | 21,73 | 21,21 | 21,29 | -0,58% | - |
| 19.09.2024 | 21,29 | 21,53 | 21,20 | 21,42 | 0,59% | - |
| 18.09.2024 | 21,46 | 21,46 | 21,15 | 21,29 | -0,79% | - |
| 17.09.2024 | 21,38 | 21,57 | 21,22 | 21,46 | 0,37% | - |
| 16.09.2024 | 21,37 | 21,50 | 21,30 | 21,38 | 0,05% | - |
| 13.09.2024 | 20,42 | 21,51 | 20,42 | 21,37 | 4,65% | 150,00 |
| 12.09.2024 | 20,36 | 20,62 | 20,34 | 20,42 | 1,54% | - |
| 11.09.2024 | 20,23 | 20,23 | 19,71 | 20,11 | -0,59% | 158,00 |
| 10.09.2024 | 20,66 | 20,66 | 20,10 | 20,23 | -2,08% | - |
| 09.09.2024 | 19,21 | 20,78 | 19,21 | 20,66 | 3,78% | - |
| 06.09.2024 | 19,56 | 20,62 | 19,56 | 19,91 | 1,79% | 2,00 |
| 05.09.2024 | 19,21 | 19,62 | 19,21 | 19,56 | 1,82% | - |
| 04.09.2024 | 19,45 | 19,45 | 19,11 | 19,21 | -1,26% | - |
| 03.09.2024 | 19,59 | 20,08 | 19,38 | 19,45 | -0,68% | - |
| 02.09.2024 | 20,10 | 20,10 | 19,59 | 19,59 | -1,94% | - |
| 30.08.2024 | 20,34 | 20,44 | 19,90 | 19,97 | -1,78% | 50,00 |
| 29.08.2024 | 20,83 | 20,83 | 20,29 | 20,34 | -2,35% | 50,00 |
| 28.08.2024 | 20,75 | 21,18 | 20,75 | 20,83 | -1,56% | 7,00 |
| 27.08.2024 | 20,96 | 21,26 | 20,96 | 21,16 | 0,95% | - |
| 26.08.2024 | 20,80 | 21,28 | 20,80 | 20,96 | 1,04% | 150,00 |
| 22.08.2024 | 20,81 | 20,98 | 20,73 | 20,74 | -0,02% | 3,00 |
| 21.08.2024 | 21,28 | 21,28 | 20,62 | 20,75 | -4,22% | - |
| 20.08.2024 | 21,28 | 21,98 | 21,28 | 21,66 | 1,79% | - |
| 19.08.2024 | 21,55 | 21,83 | 21,28 | 21,28 | -1,23% | - |
| 16.08.2024 | 20,96 | 21,65 | 20,96 | 21,55 | 2,79% | - |
| 15.08.2024 | 21,06 | 21,41 | 20,60 | 20,96 | -0,47% | - |
| 14.08.2024 | 21,26 | 21,26 | 20,92 | 21,06 | -0,94% | - |
| 13.08.2024 | 20,95 | 21,36 | 20,81 | 21,26 | 1,48% | 10,00 |
| 12.08.2024 | 21,02 | 21,14 | 20,80 | 20,95 | -0,31% | 143,00 |
| 09.08.2024 | 23,92 | 23,92 | 20,38 | 21,02 | -12,14% | 552,00 |
| 08.08.2024 | 24,36 | 24,39 | 23,66 | 23,92 | -1,79% | 200,00 |
| 07.08.2024 | 28,40 | 28,40 | 24,36 | 24,36 | -12,82% | 830,00 |
| 06.08.2024 | 28,40 | 28,40 | 26,80 | 27,94 | 0,36% | - |
| 05.08.2024 | 27,41 | 28,16 | 26,53 | 27,84 | 0,67% | 450,00 |