16,943€
-3,14%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,48 | 17,48 | 16,83 | 16,94 | -3,17% | - |
| 01.04.2025 | 17,53 | 17,56 | 17,29 | 17,49 | -0,30% | - |
| 31.03.2025 | 17,32 | 17,57 | 17,32 | 17,55 | 1,21% | 115,00 |
| 28.03.2025 | 17,65 | 17,72 | 17,32 | 17,34 | -1,81% | - |
| 27.03.2025 | 17,47 | 17,90 | 17,47 | 17,66 | 0,99% | - |
| 26.03.2025 | 17,84 | 17,84 | 17,48 | 17,48 | -2,10% | - |
| 25.03.2025 | 17,56 | 17,87 | 17,56 | 17,86 | 1,62% | - |
| 24.03.2025 | 17,63 | 17,72 | 17,43 | 17,57 | -0,44% | 2,00 |
| 21.03.2025 | 17,98 | 17,98 | 17,54 | 17,65 | -1,90% | - |
| 20.03.2025 | 17,90 | 18,08 | 17,90 | 17,99 | 0,42% | - |
| 19.03.2025 | 18,07 | 18,07 | 17,40 | 17,92 | -0,93% | 22,00 |
| 18.03.2025 | 17,99 | 18,22 | 17,74 | 18,09 | 0,46% | - |
| 17.03.2025 | 17,78 | 18,06 | 17,77 | 18,00 | 1,24% | - |
| 14.03.2025 | 16,71 | 17,84 | 16,71 | 17,78 | 6,50% | - |
| 13.03.2025 | 16,85 | 16,85 | 16,59 | 16,70 | -0,91% | - |
| 12.03.2025 | 16,81 | 16,93 | 16,24 | 16,85 | 0,30% | - |
| 11.03.2025 | 17,69 | 17,69 | 16,47 | 16,80 | -4,98% | - |
| 10.03.2025 | 17,51 | 17,75 | 17,48 | 17,68 | 0,97% | - |
| 07.03.2025 | 17,40 | 17,87 | 17,36 | 17,51 | 0,66% | - |
| 06.03.2025 | 17,76 | 17,76 | 17,25 | 17,40 | -2,07% | - |
| 05.03.2025 | 17,12 | 18,04 | 17,12 | 17,76 | 3,77% | - |
| 04.03.2025 | 17,26 | 17,44 | 17,09 | 17,12 | -0,80% | - |
| 03.03.2025 | 17,39 | 17,47 | 17,21 | 17,26 | -0,76% | - |
| 28.02.2025 | 17,65 | 17,65 | 17,13 | 17,39 | -1,49% | - |
| 27.02.2025 | 17,97 | 17,97 | 17,26 | 17,65 | -1,79% | - |
| 26.02.2025 | 17,86 | 17,99 | 17,71 | 17,97 | 3,23% | - |
| 25.02.2025 | 17,18 | 17,46 | 17,18 | 17,41 | 1,22% | - |
| 24.02.2025 | 17,48 | 17,48 | 17,17 | 17,20 | -1,57% | - |
| 21.02.2025 | 16,95 | 17,60 | 16,76 | 17,48 | 3,08% | - |
| 20.02.2025 | 17,06 | 17,34 | 16,85 | 16,95 | -0,60% | - |
| 19.02.2025 | 15,04 | 17,28 | 15,04 | 17,06 | 13,40% | 338,00 |
| 18.02.2025 | 15,57 | 15,57 | 14,85 | 15,04 | -3,39% | 2,00 |
| 17.02.2025 | 16,09 | 16,09 | 15,33 | 15,57 | -3,22% | 198,00 |
| 14.02.2025 | 16,62 | 16,62 | 15,88 | 16,09 | -3,19% | - |
| 13.02.2025 | 15,68 | 16,69 | 15,68 | 16,62 | 5,95% | 50,00 |
| 12.02.2025 | 15,68 | 15,95 | 15,65 | 15,68 | 0,05% | - |
| 11.02.2025 | 16,10 | 16,17 | 15,66 | 15,68 | -2,61% | - |
| 10.02.2025 | 15,80 | 16,40 | 15,76 | 16,10 | 1,90% | 200,00 |
| 07.02.2025 | 15,92 | 15,92 | 15,44 | 15,80 | -0,80% | - |
| 06.02.2025 | 15,80 | 15,96 | 15,72 | 15,92 | 0,78% | - |
| 05.02.2025 | 16,18 | 16,18 | 15,74 | 15,80 | -2,32% | - |
| 04.02.2025 | 16,34 | 16,34 | 15,91 | 16,18 | -1,01% | - |
| 03.02.2025 | 16,12 | 16,36 | 15,99 | 16,34 | 0,86% | - |
| 31.01.2025 | 16,39 | 16,44 | 15,92 | 16,20 | -0,98% | - |
| 30.01.2025 | 16,40 | 16,45 | 16,26 | 16,36 | -0,12% | - |
| 29.01.2025 | 16,32 | 16,44 | 16,22 | 16,38 | 0,44% | - |
| 28.01.2025 | 16,34 | 16,40 | 16,06 | 16,31 | 0,02% | - |
| 27.01.2025 | 15,77 | 16,33 | 15,77 | 16,31 | 3,52% | - |
| 24.01.2025 | 15,95 | 16,16 | 15,72 | 15,75 | -1,15% | - |
| 23.01.2025 | 15,99 | 16,01 | 15,86 | 15,93 | -0,22% | - |
| 22.01.2025 | 15,99 | 16,23 | 15,96 | 15,97 | -0,06% | - |
| 21.01.2025 | 16,01 | 16,18 | 15,87 | 15,98 | -0,13% | 9,00 |
| 20.01.2025 | 16,19 | 16,31 | 15,94 | 16,00 | -1,07% | - |
| 17.01.2025 | 15,78 | 16,27 | 15,78 | 16,17 | 2,57% | 75,00 |
| 16.01.2025 | 15,71 | 15,77 | 15,55 | 15,77 | 0,45% | - |
| 15.01.2025 | 15,66 | 15,75 | 15,22 | 15,70 | 0,34% | - |
| 14.01.2025 | 15,85 | 15,85 | 15,29 | 15,64 | -2,14% | 32,00 |
| 13.01.2025 | 15,90 | 16,05 | 15,75 | 15,99 | 0,66% | - |
| 10.01.2025 | 15,84 | 16,15 | 15,70 | 15,88 | -0,80% | - |
| 09.01.2025 | 16,35 | 16,53 | 15,89 | 16,01 | -2,00% | - |
| 08.01.2025 | 16,62 | 16,62 | 16,27 | 16,34 | -1,63% | - |
| 07.01.2025 | 16,50 | 16,72 | 16,47 | 16,61 | 0,71% | - |
| 06.01.2025 | 17,17 | 17,17 | 16,32 | 16,49 | -3,86% | 60,00 |
| 03.01.2025 | 17,14 | 17,25 | 17,09 | 17,15 | 0,18% | - |
| 02.01.2025 | 16,91 | 17,23 | 16,91 | 17,12 | 1,14% | - |
| 30.12.2024 | 16,93 | 16,94 | 16,76 | 16,93 | 0,13% | - |
| 27.12.2024 | 17,02 | 17,03 | 16,87 | 16,91 | 1,03% | - |
| 23.12.2024 | 16,75 | 16,80 | 16,50 | 16,73 | 0,01% | - |
| 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 |