14,273€
-2,14%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,30 | 14,31 | 14,20 | 14,30 | -1,97% | 2,00 |
| 22.05.2026 | 14,54 | 14,68 | 14,35 | 14,59 | -2,56% | 1.852,00 |
| 21.05.2026 | 15,59 | 15,59 | 14,84 | 14,97 | -3,53% | 10,00 |
| 20.05.2026 | 15,25 | 15,66 | 15,21 | 15,52 | -3,29% | - |
| 19.05.2026 | 16,29 | 16,29 | 15,95 | 16,04 | -1,78% | 10,00 |
| 18.05.2026 | 16,05 | 16,38 | 16,05 | 16,33 | 1,07% | - |
| 15.05.2026 | 16,62 | 16,62 | 15,79 | 16,16 | -3,28% | - |
| 14.05.2026 | 16,81 | 16,92 | 16,38 | 16,71 | -1,01% | - |
| 13.05.2026 | 17,98 | 17,98 | 16,60 | 16,88 | -8,63% | - |
| 12.05.2026 | 17,79 | 18,54 | 17,70 | 18,47 | 1,90% | - |
| 11.05.2026 | 18,55 | 18,55 | 17,83 | 18,13 | -1,55% | 910,00 |
| 08.05.2026 | 18,38 | 18,48 | 18,00 | 18,41 | 2,23% | - |
| 07.05.2026 | 18,03 | 18,14 | 16,35 | 18,01 | 2,80% | - |
| 06.05.2026 | 17,39 | 17,57 | 17,39 | 17,52 | 1,48% | 10,00 |
| 05.05.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 0,13% | - |
| 04.05.2026 | 17,16 | 17,26 | 17,16 | 17,24 | -0,98% | - |
| 30.04.2026 | 17,43 | 17,43 | 16,68 | 17,41 | 0,16% | - |
| 29.04.2026 | 17,35 | 17,40 | 17,35 | 17,39 | -0,13% | - |
| 28.04.2026 | 17,30 | 17,44 | 17,22 | 17,41 | 3,52% | - |
| 27.04.2026 | 16,81 | 16,83 | 16,61 | 16,82 | -0,24% | - |
| 24.04.2026 | 16,96 | 16,96 | 16,82 | 16,86 | 1,34% | - |
| 23.04.2026 | 16,43 | 16,68 | 16,40 | 16,63 | 0,44% | - |
| 22.04.2026 | 16,53 | 16,81 | 16,46 | 16,56 | -0,29% | 1.500,00 |
| 21.04.2026 | 17,27 | 17,27 | 16,60 | 16,61 | -3,65% | - |
| 20.04.2026 | 16,91 | 17,30 | 16,65 | 17,24 | 1,74% | 7,00 |
| 17.04.2026 | 16,57 | 17,00 | 16,44 | 16,94 | 1,45% | - |
| 16.04.2026 | 16,75 | 16,76 | 16,63 | 16,70 | -2,96% | - |
| 15.04.2026 | 17,28 | 17,28 | 17,09 | 17,21 | 0,39% | - |
| 14.04.2026 | 17,15 | 17,22 | 17,06 | 17,14 | -2,75% | - |
| 13.04.2026 | 18,05 | 18,05 | 17,46 | 17,63 | -2,49% | - |
| 10.04.2026 | 18,76 | 18,76 | 17,86 | 18,08 | -3,86% | 10,00 |
| 09.04.2026 | 18,86 | 19,06 | 18,55 | 18,80 | -0,78% | 1.940,00 |
| 08.04.2026 | 18,84 | 19,07 | 18,79 | 18,95 | 1,84% | - |
| 07.04.2026 | 18,69 | 18,81 | 18,37 | 18,61 | 2,38% | 3.089,00 |
| 02.04.2026 | 18,34 | 18,34 | 17,92 | 18,18 | -0,94% | 20,00 |
| 01.04.2026 | 17,55 | 18,59 | 17,55 | 18,35 | 4,66% | - |
| 31.03.2026 | 17,51 | 17,65 | 17,37 | 17,53 | 1,21% | - |
| 30.03.2026 | 16,78 | 17,41 | 16,78 | 17,32 | 3,16% | - |
| 27.03.2026 | 16,46 | 17,46 | 16,27 | 16,79 | 1,91% | - |
| 26.03.2026 | 16,29 | 16,77 | 16,28 | 16,48 | 0,61% | - |
| 25.03.2026 | 16,48 | 16,76 | 16,31 | 16,38 | -0,92% | - |
| 24.03.2026 | 16,35 | 16,57 | 15,75 | 16,53 | 1,09% | - |
| 23.03.2026 | 16,06 | 16,69 | 15,79 | 16,35 | 0,41% | - |
| 20.03.2026 | 16,30 | 16,30 | 16,28 | 16,28 | -0,20% | - |
| 19.03.2026 | 16,26 | 16,45 | 16,06 | 16,32 | 0,54% | - |
| 18.03.2026 | 16,71 | 16,98 | 16,21 | 16,23 | -2,20% | - |
| 17.03.2026 | 16,58 | 17,07 | 16,53 | 16,59 | 0,11% | - |
| 16.03.2026 | 16,38 | 16,92 | 16,38 | 16,58 | 1,18% | 100,00 |
| 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% | - |