16,943€
-1,32%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,88 | 16,94 | 16,83 | 16,94 | -1,35% | - |
| 01.04.2025 | 17,14 | 17,17 | 17,14 | 17,17 | -0,67% | - |
| 31.03.2025 | 17,17 | 17,29 | 17,17 | 17,29 | 2,13% | - |
| 28.03.2025 | 17,50 | 17,50 | 16,93 | 16,93 | -3,29% | 200,00 |
| 27.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,46% | - |
| 25.03.2025 | 17,50 | 17,58 | 17,50 | 17,58 | 0,46% | - |
| 24.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,21% | - |
| 20.03.2025 | 17,70 | 17,72 | 17,70 | 17,72 | 0,43% | - |
| 19.03.2025 | 17,90 | 17,90 | 17,64 | 17,64 | -1,45% | - |
| 18.03.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,82% | - |
| 17.03.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,34% | - |
| 14.03.2025 | 17,18 | 17,94 | 17,18 | 17,52 | 6,67% | 3,00 |
| 13.03.2025 | 16,23 | 16,43 | 16,23 | 16,43 | -1,68% | - |
| 12.03.2025 | 16,30 | 16,71 | 16,30 | 16,71 | 1,64% | - |
| 11.03.2025 | 16,42 | 16,44 | 16,42 | 16,44 | -5,46% | - |
| 10.03.2025 | 17,21 | 17,39 | 17,21 | 17,39 | 0,72% | - |
| 07.03.2025 | 16,99 | 17,26 | 16,99 | 17,26 | 1,71% | - |
| 06.03.2025 | 17,18 | 17,18 | 16,97 | 16,97 | -3,50% | - |
| 05.03.2025 | 17,42 | 17,59 | 17,42 | 17,59 | 3,99% | - |
| 04.03.2025 | 16,94 | 16,94 | 16,91 | 16,91 | 0,42% | - |
| 03.03.2025 | 16,93 | 17,10 | 16,84 | 16,84 | -1,78% | 150,00 |
| 28.02.2025 | 17,10 | 17,15 | 17,10 | 17,15 | -2,59% | - |
| 27.02.2025 | 17,12 | 17,99 | 17,12 | 17,60 | -0,71% | 1.975,00 |
| 26.02.2025 | 17,50 | 17,73 | 17,50 | 17,73 | 3,20% | - |
| 25.02.2025 | 17,10 | 17,18 | 17,10 | 17,18 | 0,44% | - |
| 24.02.2025 | 17,20 | 17,46 | 17,10 | 17,10 | 3,14% | 30,00 |
| 21.02.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,63% | - |
| 20.02.2025 | 16,72 | 16,72 | 16,69 | 16,69 | -0,89% | - |
| 19.02.2025 | 16,27 | 16,84 | 16,27 | 16,84 | 12,95% | - |
| 18.02.2025 | 15,00 | 15,00 | 14,91 | 14,91 | -3,50% | 240,00 |
| 17.02.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -3,47% | 670,00 |
| 14.02.2025 | 15,74 | 16,00 | 15,74 | 16,00 | -2,14% | - |
| 13.02.2025 | 16,25 | 16,38 | 16,25 | 16,35 | 5,14% | 100,00 |
| 12.02.2025 | 15,56 | 15,56 | 15,55 | 15,55 | -0,03% | - |
| 11.02.2025 | 15,89 | 15,89 | 15,56 | 15,56 | -0,32% | - |
| 10.02.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,00% | - |
| 07.02.2025 | 15,56 | 15,61 | 15,56 | 15,61 | 0,26% | - |
| 06.02.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,06% | - |
| 05.02.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,81% | 50,00 |
| 04.02.2025 | 15,67 | 16,01 | 15,67 | 16,01 | -1,23% | - |
| 03.02.2025 | 15,77 | 16,21 | 15,77 | 16,21 | 1,98% | - |
| 31.01.2025 | 16,00 | 16,00 | 15,89 | 15,89 | -0,69% | - |
| 30.01.2025 | 16,14 | 16,14 | 15,97 | 16,00 | -0,78% | 109,00 |
| 29.01.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,53% | - |
| 28.01.2025 | 16,11 | 16,11 | 16,04 | 16,04 | 0,38% | 50,00 |
| 27.01.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 2,73% | - |
| 24.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,77% | 50,00 |
| 23.01.2025 | 15,64 | 15,68 | 15,64 | 15,68 | -0,22% | - |
| 22.01.2025 | 15,76 | 15,76 | 15,71 | 15,71 | 1,00% | - |
| 21.01.2025 | 15,89 | 15,89 | 15,56 | 15,56 | -3,42% | - |
| 20.01.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,66% | - |
| 17.01.2025 | 15,76 | 16,00 | 15,76 | 16,00 | 2,86% | - |
| 16.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,32% | - |
| 15.01.2025 | 15,56 | 15,61 | 15,56 | 15,61 | 0,68% | - |
| 14.01.2025 | 15,56 | 15,56 | 15,50 | 15,50 | -0,35% | - |
| 13.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,00% | - |
| 10.01.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,86% | - |
| 09.01.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -1,60% | - |
| 08.01.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -2,03% | - |
| 07.01.2025 | 16,21 | 16,28 | 16,21 | 16,28 | -0,28% | - |
| 06.01.2025 | 16,26 | 16,32 | 16,26 | 16,32 | -3,09% | 100,00 |
| 03.01.2025 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
| 02.01.2025 | 16,79 | 17,28 | 16,79 | 16,82 | 0,93% | 111,00 |
| 30.12.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 0,54% | - |
| 27.12.2024 | 16,56 | 17,14 | 16,56 | 16,58 | -0,18% | 435,00 |
| 23.12.2024 | 16,57 | 16,61 | 16,57 | 16,61 | 0,24% | - |
| 20.12.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,54% | - |
| 19.12.2024 | 16,70 | 16,70 | 16,66 | 16,66 | -2,06% | - |
| 18.12.2024 | 16,90 | 17,01 | 16,90 | 17,01 | -0,21% | 5,00 |
| 17.12.2024 | 16,90 | 17,04 | 16,90 | 17,04 | 1,61% | - |
| 16.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -2,02% | - |
| 13.12.2024 | 17,27 | 17,27 | 17,12 | 17,12 | -1,38% | - |
| 12.12.2024 | 17,39 | 17,39 | 17,36 | 17,36 | -0,74% | - |
| 11.12.2024 | 17,38 | 17,82 | 17,38 | 17,49 | 0,11% | 288,00 |
| 10.12.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,37% | - |
| 09.12.2024 | 16,91 | 17,40 | 16,91 | 17,40 | 2,96% | - |
| 06.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 05.12.2024 | 16,97 | 16,97 | 16,85 | 16,85 | -1,03% | - |
| 04.12.2024 | 16,80 | 17,03 | 16,80 | 17,03 | 2,41% | - |
| 03.12.2024 | 16,54 | 16,63 | 16,54 | 16,63 | -0,66% | - |
| 02.12.2024 | 16,63 | 17,19 | 16,63 | 16,74 | -5,08% | 50,00 |
| 29.11.2024 | 17,68 | 17,90 | 17,63 | 17,63 | -0,23% | 1.611,00 |
| 28.11.2024 | 17,72 | 17,72 | 17,67 | 17,67 | 1,99% | - |
| 27.11.2024 | 17,32 | 17,33 | 17,32 | 17,33 | 1,61% | - |
| 26.11.2024 | 17,16 | 17,16 | 16,85 | 17,05 | -1,73% | 125,00 |
| 25.11.2024 | 17,28 | 17,35 | 17,08 | 17,35 | 4,42% | 1.115,00 |
| 22.11.2024 | 16,53 | 16,80 | 16,53 | 16,62 | -0,54% | 70,00 |
| 21.11.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,03% | - |
| 20.11.2024 | 16,35 | 16,54 | 16,35 | 16,54 | -0,21% | - |
| 19.11.2024 | 16,47 | 16,57 | 16,47 | 16,57 | -1,63% | 1.150,00 |
| 18.11.2024 | 16,20 | 16,90 | 16,20 | 16,85 | 0,12% | 665,00 |
| 15.11.2024 | 17,00 | 17,00 | 16,83 | 16,83 | -1,90% | 250,00 |
| 14.11.2024 | 17,00 | 17,15 | 17,00 | 17,15 | -1,24% | - |
| 13.11.2024 | 17,00 | 17,37 | 17,00 | 17,37 | 1,40% | - |
| 12.11.2024 | 17,33 | 17,67 | 17,13 | 17,13 | -2,86% | 932,00 |
| 11.11.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -2,06% | 200,00 |
| 08.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,13% | - |
| 07.11.2024 | 18,51 | 18,51 | 18,21 | 18,21 | -0,93% | - |