16,843€
-0,81%
Echtzeit-Aktienkurs SHISEIDO CO. LTD
Bid:
Ask:
Aktienkurse zur SHISEIDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 28,40 | 28,40 | 26,99 | 27,65 | -2,64% | - |
| 01.08.2024 | 28,53 | 28,58 | 28,00 | 28,40 | -1,80% | - |
| 31.07.2024 | 28,21 | 29,26 | 28,11 | 28,92 | 2,54% | - |
| 30.07.2024 | 28,61 | 28,61 | 27,97 | 28,21 | -1,29% | - |
| 29.07.2024 | 27,93 | 28,75 | 27,93 | 28,58 | 2,33% | - |
| 26.07.2024 | 27,07 | 28,08 | 27,07 | 27,93 | 3,16% | - |
| 25.07.2024 | 26,92 | 27,56 | 26,92 | 27,07 | 0,56% | - |
| 24.07.2024 | 27,56 | 27,56 | 26,68 | 26,92 | -2,32% | - |
| 23.07.2024 | 27,49 | 27,81 | 27,45 | 27,56 | 0,25% | 3,00 |
| 22.07.2024 | 26,75 | 27,64 | 26,75 | 27,49 | 2,77% | - |
| 19.07.2024 | 27,11 | 27,11 | 26,72 | 26,75 | -1,31% | - |
| 18.07.2024 | 26,68 | 27,44 | 26,68 | 27,11 | 1,61% | - |
| 17.07.2024 | 26,36 | 26,71 | 26,23 | 26,68 | 1,19% | - |
| 16.07.2024 | 27,22 | 27,22 | 26,10 | 26,36 | -3,16% | - |
| 15.07.2024 | 27,22 | 27,54 | 27,18 | 27,22 | 0,02% | - |
| 12.07.2024 | 26,40 | 27,41 | 26,40 | 27,22 | 3,11% | - |
| 11.07.2024 | 26,16 | 26,65 | 26,16 | 26,40 | 0,92% | - |
| 10.07.2024 | 26,69 | 26,69 | 25,98 | 26,16 | -1,99% | - |
| 09.07.2024 | 26,80 | 26,91 | 26,68 | 26,69 | -0,43% | - |
| 08.07.2024 | 26,85 | 26,90 | 26,68 | 26,80 | -0,17% | 120,00 |
| 05.07.2024 | 26,37 | 26,89 | 26,37 | 26,85 | 1,82% | - |