15,150€
9,78%
Echtzeit-Aktienkurs Shiseido Company, Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Company, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,10 | 15,20 | 14,85 | 15,00 | 8,70% | - |
| 08.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 07.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 06.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 05.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 02.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 30.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 28.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 25.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 24.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 17.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 16.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 15.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 14.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 10.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 09.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -7,28% | - |
| 08.04.2025 | 13,70 | 15,10 | 13,70 | 15,10 | 3,42% | 80,00 |
| 07.04.2025 | 13,20 | 14,60 | 13,20 | 14,60 | -5,81% | 30,00 |
| 04.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | - |
| 03.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 31.03.2025 | 17,00 | 17,50 | 17,00 | 17,50 | 3,55% | 50,00 |
| 28.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 27.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 26.03.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | 236,00 |
| 25.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 21.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 20.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 19.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 18.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 17.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | - |
| 13.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 12.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 11.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,71% | - |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 07.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 06.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 05.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 04.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 03.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 27.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 26.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | 30,00 |
| 25.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 24.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 21.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 19.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 7,89% | - |
| 18.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 50,00 |
| 17.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,11% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 5,23% | - |
| 12.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 11.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 10.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 64,00 |
| 06.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 04.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 03.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 30.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 29.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 28.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 27.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 24.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 22.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 21.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 20.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 17.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 16.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 14.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 164,00 |
| 13.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 10.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 09.01.2025 | 15,70 | 16,40 | 15,70 | 16,40 | 3,14% | 318,00 |
| 08.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 07.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 06.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 03.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 27.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 23.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 20.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 19.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 18.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 17.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 16.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 13.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 11.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |