16,295€
-0,09%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,36 | 16,50 | 16,25 | 16,39 | 0,48% | - |
| 23.07.2026 | 16,69 | 16,76 | 16,31 | 16,31 | -1,32% | 15,00 |
| 22.07.2026 | 16,32 | 16,53 | 16,27 | 16,53 | -5,14% | - |
| 21.07.2026 | 17,27 | 17,44 | 17,17 | 17,42 | 3,37% | - |
| 20.07.2026 | 16,81 | 16,86 | 16,81 | 16,86 | -1,38% | - |
| 17.07.2026 | 16,40 | 17,12 | 16,26 | 17,09 | 5,66% | - |
| 16.07.2026 | 16,49 | 16,49 | 16,11 | 16,18 | 3,34% | - |
| 15.07.2026 | 16,08 | 16,11 | 15,65 | 15,65 | -1,83% | 300,00 |
| 14.07.2026 | 16,01 | 16,07 | 15,80 | 15,95 | 5,49% | - |
| 13.07.2026 | 15,14 | 15,22 | 15,09 | 15,12 | 1,02% | - |
| 10.07.2026 | 14,90 | 14,98 | 14,84 | 14,96 | 0,15% | 140,00 |
| 09.07.2026 | 14,87 | 14,99 | 14,70 | 14,94 | -0,42% | - |
| 08.07.2026 | 15,07 | 15,10 | 14,66 | 15,00 | 0,92% | - |
| 07.07.2026 | 15,30 | 15,43 | 14,83 | 14,87 | -2,32% | - |
| 06.07.2026 | 15,12 | 15,25 | 15,08 | 15,22 | 1,03% | - |
| 03.07.2026 | 15,05 | 15,09 | 14,83 | 15,06 | 0,99% | 32,00 |
| 02.07.2026 | 14,76 | 14,97 | 14,65 | 14,92 | 5,20% | - |
| 01.07.2026 | 14,25 | 14,25 | 14,05 | 14,18 | 0,48% | - |
| 30.06.2026 | 14,26 | 14,26 | 14,09 | 14,11 | -1,02% | - |
| 29.06.2026 | 14,34 | 14,35 | 14,20 | 14,26 | 2,19% | - |
| 26.06.2026 | 13,62 | 14,13 | 13,62 | 13,95 | 2,14% | - |
| 25.06.2026 | 13,98 | 13,98 | 13,57 | 13,66 | -2,76% | - |
| 24.06.2026 | 13,34 | 14,11 | 13,34 | 14,05 | 5,01% | - |
| 23.06.2026 | 13,55 | 13,55 | 13,14 | 13,38 | -1,92% | - |
| 22.06.2026 | 13,73 | 13,73 | 13,47 | 13,64 | -0,73% | - |
| 19.06.2026 | 14,12 | 14,12 | 13,54 | 13,74 | -2,14% | - |
| 18.06.2026 | 14,06 | 14,14 | 13,98 | 14,04 | -0,30% | - |
| 17.06.2026 | 14,04 | 14,14 | 13,95 | 14,08 | 2,96% | - |
| 16.06.2026 | 13,62 | 13,81 | 13,62 | 13,68 | -2,69% | 50,00 |
| 15.06.2026 | 14,26 | 14,26 | 13,91 | 14,05 | -0,93% | - |
| 12.06.2026 | 14,10 | 14,28 | 13,99 | 14,19 | 2,40% | - |
| 11.06.2026 | 13,52 | 13,91 | 13,52 | 13,85 | 2,31% | - |
| 10.06.2026 | 13,62 | 13,73 | 13,40 | 13,54 | 0,06% | 1.300,00 |
| 09.06.2026 | 14,36 | 14,36 | 13,53 | 13,53 | -6,37% | - |
| 08.06.2026 | 14,13 | 14,46 | 14,12 | 14,45 | 3,57% | - |
| 05.06.2026 | 13,66 | 13,99 | 13,66 | 13,96 | 2,89% | - |
| 04.06.2026 | 13,96 | 13,96 | 13,50 | 13,56 | -2,64% | - |
| 03.06.2026 | 14,12 | 14,12 | 13,79 | 13,93 | -0,77% | - |
| 02.06.2026 | 14,22 | 14,22 | 13,97 | 14,04 | -0,67% | 80,00 |
| 01.06.2026 | 14,12 | 14,18 | 14,08 | 14,13 | -6,62% | - |
| 29.05.2026 | 15,19 | 15,26 | 15,07 | 15,14 | 4,06% | 364,00 |
| 28.05.2026 | 14,26 | 14,64 | 14,26 | 14,55 | 2,32% | 250,00 |
| 27.05.2026 | 14,11 | 14,34 | 14,09 | 14,22 | 1,59% | - |
| 26.05.2026 | 13,91 | 14,01 | 13,90 | 13,99 | -2,15% | 10,00 |
| 25.05.2026 | 14,30 | 14,32 | 14,20 | 14,30 | -1,95% | 12,00 |
| 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% | - |