18,400€
4,55%
Echtzeit-Aktienkurs Shiseido Company, Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Company, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 4,76% | - |
| 06.05.2026 | 17,00 | 17,00 | 16,80 | 16,80 | 0,00% | 600,00 |
| 05.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 04.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 30.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 29.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 28.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 3,70% | - |
| 27.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 24.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 23.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 22.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 21.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 20.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 17.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 16.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 15.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 14.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 13.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 10.04.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,85% | - |
| 09.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 08.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 07.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 02.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 01.04.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | - |
| 31.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 30.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 27.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 26.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 25.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 24.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 23.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 20.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 18.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 17.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 16.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 12.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 11.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 10.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 09.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 06.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 05.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 04.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 03.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 02.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -9,63% | - |
| 27.02.2026 | 17,50 | 18,70 | 17,50 | 18,70 | 11,98% | 600,00 |
| 26.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 25.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 24.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 23.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 20.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 19.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 18.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 17.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 16.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 13.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 12.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 9,62% | - |
| 11.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 10.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 09.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 06.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 05.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 03.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 02.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 30.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 29.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 27.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 26.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 22.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 21.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 20.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 19.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 16.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 15.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 14.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 13.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 12.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 09.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 08.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 07.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 06.01.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 05.01.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 02.01.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 30.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 29.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 23.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 22.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.12.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 15.12.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 12.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 11.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 10.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 09.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |