16,495€
-0,42%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 16,49 | 16,56 | 16,48 | 16,50 | -0,42% | - |
| 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% | - |
| 06.11.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -3,29% | 80,00 |
| 05.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,43% | - |
| 04.11.2024 | 19,33 | 19,33 | 19,28 | 19,28 | 0,00% | - |
| 01.11.2024 | 19,64 | 19,94 | 19,28 | 19,28 | -2,16% | 963,00 |
| 31.10.2024 | 19,78 | 19,78 | 19,70 | 19,70 | -0,28% | - |
| 30.10.2024 | 19,90 | 20,47 | 19,76 | 19,76 | -2,35% | 30,00 |
| 29.10.2024 | 21,24 | 21,24 | 20,23 | 20,23 | 2,15% | 450,00 |
| 28.10.2024 | 19,83 | 19,83 | 19,81 | 19,81 | -0,88% | 899,00 |
| 25.10.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 0,35% | - |
| 24.10.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,50% | - |
| 23.10.2024 | 20,17 | 20,17 | 20,01 | 20,01 | -2,20% | - |
| 22.10.2024 | 20,53 | 20,53 | 20,46 | 20,46 | -0,53% | - |
| 21.10.2024 | 20,67 | 20,67 | 20,57 | 20,57 | -0,77% | - |
| 18.10.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,96% | - |
| 17.10.2024 | 21,21 | 21,21 | 20,93 | 20,93 | 0,19% | - |
| 16.10.2024 | 20,73 | 20,89 | 20,73 | 20,89 | -3,64% | - |
| 15.10.2024 | 22,19 | 22,19 | 21,68 | 21,68 | -5,20% | 800,00 |
| 14.10.2024 | 22,70 | 23,24 | 22,70 | 22,87 | 2,60% | 20,00 |
| 11.10.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -0,22% | - |
| 10.10.2024 | 22,27 | 22,34 | 22,27 | 22,34 | -2,91% | - |
| 09.10.2024 | 22,58 | 23,01 | 22,58 | 23,01 | 2,27% | - |
| 08.10.2024 | 21,87 | 22,68 | 21,87 | 22,50 | -2,77% | 40,00 |
| 07.10.2024 | 22,75 | 23,14 | 22,75 | 23,14 | 0,92% | - |
| 04.10.2024 | 22,93 | 22,93 | 22,93 | 22,93 | 1,33% | - |
| 03.10.2024 | 22,72 | 22,72 | 22,63 | 22,63 | -3,46% | - |
| 02.10.2024 | 23,59 | 23,59 | 23,44 | 23,44 | -4,29% | - |
| 01.10.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 1,16% | 50,00 |
| 30.09.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -0,98% | - |
| 27.09.2024 | 23,69 | 24,45 | 23,69 | 24,45 | 1,96% | - |
| 26.09.2024 | 23,19 | 23,98 | 23,19 | 23,98 | 5,69% | - |
| 25.09.2024 | 22,54 | 22,69 | 22,54 | 22,69 | 3,28% | - |
| 24.09.2024 | 21,91 | 21,97 | 21,91 | 21,97 | 2,86% | - |
| 23.09.2024 | 21,08 | 21,36 | 21,08 | 21,36 | 1,57% | 600,00 |
| 20.09.2024 | 21,29 | 21,29 | 21,03 | 21,03 | 0,53% | 600,00 |
| 19.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -2,24% | - |
| 18.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 150,00 |
| 17.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 13.09.2024 | 21,13 | 21,40 | 21,13 | 21,40 | 5,73% | - |
| 12.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 2,02% | - |
| 11.09.2024 | 19,75 | 19,84 | 19,75 | 19,84 | -0,45% | - |
| 10.09.2024 | 20,00 | 20,00 | 19,93 | 19,93 | -4,37% | - |
| 09.09.2024 | 20,03 | 20,84 | 20,03 | 20,84 | 6,30% | 75,00 |
| 06.09.2024 | 20,35 | 20,35 | 19,61 | 19,61 | 1,87% | 70,00 |
| 05.09.2024 | 19,14 | 19,25 | 19,14 | 19,25 | 2,97% | - |
| 04.09.2024 | 18,98 | 18,98 | 18,69 | 18,69 | -2,10% | - |
| 03.09.2024 | 19,80 | 19,80 | 19,09 | 19,09 | -2,23% | 10,00 |
| 02.09.2024 | 19,53 | 19,53 | 19,53 | 19,53 | -1,14% | - |
| 30.08.2024 | 20,03 | 20,03 | 19,75 | 19,75 | -1,35% | 250,00 |
| 29.08.2024 | 20,63 | 20,63 | 20,02 | 20,02 | -3,29% | 150,00 |
| 28.08.2024 | 20,70 | 21,13 | 20,70 | 20,70 | -1,24% | 200,00 |
| 27.08.2024 | 20,85 | 20,96 | 20,85 | 20,96 | 1,21% | - |
| 26.08.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 1,12% | - |
| 23.08.2024 | 20,41 | 20,48 | 20,41 | 20,48 | 0,20% | - |
| 22.08.2024 | 20,53 | 20,53 | 20,44 | 20,44 | -0,34% | - |
| 21.08.2024 | 21,17 | 21,17 | 20,51 | 20,51 | -4,16% | 150,00 |
| 20.08.2024 | 21,40 | 21,42 | 21,40 | 21,40 | 0,00% | 114,00 |
| 19.08.2024 | 21,28 | 21,40 | 21,28 | 21,40 | -0,05% | - |
| 16.08.2024 | 20,91 | 21,41 | 20,91 | 21,41 | 1,95% | - |
| 15.08.2024 | 21,00 | 21,27 | 21,00 | 21,00 | 0,00% | 351,00 |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 13.08.2024 | 21,55 | 21,55 | 21,40 | 21,40 | 3,28% | 200,00 |
| 12.08.2024 | 21,52 | 21,52 | 20,72 | 20,72 | -0,29% | 38,00 |
| 09.08.2024 | 20,73 | 21,50 | 20,73 | 20,78 | -13,92% | 131,00 |
| 08.08.2024 | 23,33 | 24,14 | 23,33 | 24,14 | -12,79% | 310,00 |
| 07.08.2024 | 27,68 | 27,68 | 27,68 | 27,68 | 0,73% | 500,00 |
| 06.08.2024 | 27,11 | 27,48 | 27,11 | 27,48 | 0,22% | - |