17,258€
-16,91%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 20,77 | 20,77 | 20,77 | 20,77 | -2,21% | - |
| 17.09.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,00% | - |
| 16.09.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,38% | - |
| 13.09.2024 | 21,32 | 21,32 | 21,32 | 21,32 | 4,92% | - |
| 12.09.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 3,44% | - |
| 11.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -1,78% | - |
| 10.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,35% | - |
| 09.09.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 3,29% | - |
| 05.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -8,77% | - |
| 16.08.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 2,42% | - |
| 15.08.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,34% | - |
| 14.08.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,29% | - |
| 13.08.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,71% | - |
| 12.08.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 0,34% | - |
| 09.08.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -13,29% | - |
| 08.08.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -9,87% | - |
| 07.08.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -2,36% | - |
| 06.08.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 1,87% | - |
| 05.08.2024 | 26,19 | 26,19 | 26,19 | 26,19 | -4,94% | - |
| 02.08.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,24% | - |
| 01.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 0,93% | - |
| 30.07.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,36% | - |
| 29.07.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 3,24% | - |
| 26.07.2024 | 27,14 | 27,14 | 27,14 | 27,14 | 0,52% | - |
| 25.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,82% | - |
| 24.07.2024 | 26,78 | 26,78 | 26,78 | 26,78 | -1,94% | - |
| 23.07.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 0,44% | - |
| 22.07.2024 | 27,19 | 27,19 | 27,19 | 27,19 | 0,48% | - |
| 18.07.2024 | 27,06 | 27,06 | 27,06 | 27,06 | 2,62% | - |
| 17.07.2024 | 26,37 | 26,37 | 26,37 | 26,37 | 2,01% | - |
| 16.07.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -4,08% | - |
| 15.07.2024 | 26,95 | 26,95 | 26,95 | 26,95 | 0,48% | - |
| 12.07.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 2,96% | - |
| 11.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,66% | - |
| 10.07.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -2,23% | - |
| 09.07.2024 | 26,47 | 26,47 | 26,47 | 26,47 | -0,19% | - |
| 08.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | 0,87% | - |
| 03.07.2024 | 26,29 | 26,29 | 26,29 | 26,29 | 0,61% | - |
| 02.07.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -0,46% | - |
| 28.06.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -3,92% | - |
| 25.06.2024 | 27,32 | 27,32 | 27,32 | 27,32 | 0,70% | - |
| 24.06.2024 | 27,13 | 27,13 | 27,13 | 27,13 | -1,45% | - |
| 21.06.2024 | 27,53 | 27,53 | 27,53 | 27,53 | 1,74% | - |
| 20.06.2024 | 27,06 | 27,06 | 27,06 | 27,06 | -7,87% | - |
| 17.06.2024 | 29,37 | 29,37 | 29,37 | 29,37 | -0,64% | - |
| 14.06.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 2,18% | - |
| 13.06.2024 | 28,93 | 28,93 | 28,93 | 28,93 | -1,90% | - |
| 12.06.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,90% | - |
| 07.06.2024 | 30,06 | 30,06 | 30,06 | 30,06 | 0,70% | - |
| 06.06.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,63% | - |
| 05.06.2024 | 30,04 | 30,04 | 30,04 | 30,04 | 1,08% | - |
| 04.06.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 2,87% | - |
| 03.06.2024 | 28,89 | 28,89 | 28,89 | 28,89 | 0,03% | - |
| 31.05.2024 | 28,88 | 28,88 | 28,88 | 28,88 | -0,89% | - |
| 30.05.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 1,04% | - |
| 29.05.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,86% | - |
| 28.05.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 0,17% | - |
| 27.05.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,58% | - |
| 24.05.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 1,67% | - |
| 23.05.2024 | 28,73 | 28,73 | 28,73 | 28,73 | 3,23% | - |
| 22.05.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,18% | - |
| 21.05.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -3,37% | - |
| 17.05.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 3,75% | - |
| 15.05.2024 | 27,71 | 27,71 | 27,71 | 27,71 | -1,49% | - |
| 14.05.2024 | 28,13 | 28,13 | 28,13 | 28,13 | 11,10% | - |
| 10.05.2024 | 25,32 | 25,32 | 25,32 | 25,32 | -1,06% | - |
| 03.05.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 0,59% | - |
| 02.05.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 2,00% | - |
| 30.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | 0,97% | - |
| 29.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -1,55% | - |
| 25.04.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -1,95% | - |
| 24.04.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 1,55% | - |
| 23.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,14% | - |
| 22.04.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 4,94% | - |
| 19.04.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 1,04% | - |
| 17.04.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,21% | - |
| 15.04.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -1,55% | - |
| 12.04.2024 | 24,47 | 24,47 | 24,47 | 24,47 | 2,00% | - |
| 11.04.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -3,23% | - |
| 08.04.2024 | 24,79 | 24,79 | 24,79 | 24,79 | -0,68% | - |
| 05.04.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -1,89% | - |
| 04.04.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 2,00% | - |
| 03.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -2,16% | - |
| 02.04.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 1,63% | - |
| 28.03.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,97% | - |
| 27.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 3,24% | - |
| 26.03.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -3,33% | - |
| 25.03.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -2,24% | - |
| 22.03.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,67% | - |
| 21.03.2024 | 25,29 | 25,29 | 25,29 | 25,29 | -0,43% | - |
| 20.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 19.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,23% | - |
| 18.03.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -1,14% | - |
| 14.03.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 3,27% | - |
| 13.03.2024 | 25,39 | 25,39 | 25,39 | 25,39 | -1,32% | - |
| 12.03.2024 | 25,73 | 25,73 | 25,73 | 25,73 | 2,55% | - |
| 11.03.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,40% | - |
| 08.03.2024 | 24,99 | 24,99 | 24,99 | 24,99 | -1,07% | - |
| 07.03.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,71% | - |
| 06.03.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 1,80% | - |