16,388€
4,48%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 16,26 | 16,36 | 16,23 | 16,36 | 4,30% | - |
| 14.10.2026 | 15,68 | 15,74 | 15,67 | 15,69 | -1,32% | 120,00 |
| 13.10.2026 | 15,87 | 15,94 | 15,87 | 15,90 | 1,44% | - |
| 12.10.2026 | 15,74 | 15,90 | 15,65 | 15,67 | 1,23% | 4.742,00 |
| 09.10.2026 | 15,46 | 15,49 | 15,45 | 15,48 | -0,50% | 54,00 |
| 08.10.2026 | 15,58 | 15,64 | 15,55 | 15,56 | -0,80% | - |
| 07.10.2026 | 15,63 | 15,69 | 15,59 | 15,68 | 1,06% | - |
| 06.10.2026 | 15,50 | 15,67 | 15,45 | 15,52 | -0,09% | 123,00 |
| 05.10.2026 | 15,69 | 15,69 | 14,99 | 15,53 | -2,35% | 3.663,00 |
| 02.10.2026 | 15,68 | 15,97 | 15,65 | 15,91 | -1,20% | - |
| 01.10.2026 | 16,02 | 16,55 | 15,97 | 16,10 | -0,11% | - |
| 30.09.2026 | 16,17 | 16,17 | 16,11 | 16,12 | 1,11% | - |
| 29.09.2026 | 15,83 | 15,96 | 15,83 | 15,94 | -2,35% | 31,00 |
| 28.09.2026 | 16,32 | 16,38 | 15,78 | 16,32 | -0,54% | 449,00 |
| 25.09.2026 | 16,34 | 16,42 | 16,31 | 16,41 | 0,45% | - |
| 24.09.2026 | 16,25 | 16,50 | 16,20 | 16,34 | -1,22% | - |
| 23.09.2026 | 16,58 | 16,58 | 16,53 | 16,54 | -0,28% | 780,00 |
| 22.09.2026 | 16,54 | 16,59 | 16,53 | 16,59 | 0,21% | 210,00 |
| 21.09.2026 | 16,50 | 16,56 | 16,39 | 16,55 | 0,39% | 158,00 |
| 18.09.2026 | 16,44 | 16,52 | 16,39 | 16,49 | -1,43% | 71,00 |
| 17.09.2026 | 16,66 | 16,77 | 16,66 | 16,73 | 3,80% | 1.805,00 |
| 16.09.2026 | 16,14 | 16,21 | 16,10 | 16,11 | -1,14% | - |
| 15.09.2026 | 16,35 | 16,35 | 16,27 | 16,30 | 1,67% | 78,00 |
| 14.09.2026 | 16,01 | 16,30 | 15,99 | 16,03 | 0,72% | 1.263,00 |
| 11.09.2026 | 15,79 | 16,05 | 15,77 | 15,92 | 1,47% | - |
| 10.09.2026 | 15,74 | 15,80 | 15,68 | 15,69 | -1,34% | - |
| 09.09.2026 | 16,03 | 16,03 | 15,88 | 15,90 | -1,91% | 28,00 |
| 08.09.2026 | 16,29 | 16,34 | 16,18 | 16,21 | -0,90% | - |
| 07.09.2026 | 16,29 | 16,38 | 16,23 | 16,36 | 1,87% | 65,00 |
| 04.09.2026 | 16,02 | 16,10 | 15,97 | 16,06 | -2,87% | - |
| 03.09.2026 | 16,39 | 16,57 | 16,38 | 16,53 | 1,49% | 2.001,00 |
| 02.09.2026 | 16,21 | 16,29 | 16,15 | 16,29 | 3,19% | 32,00 |
| 01.09.2026 | 15,93 | 15,96 | 15,73 | 15,79 | 1,49% | - |
| 31.08.2026 | 15,61 | 15,64 | 15,55 | 15,55 | -0,64% | 450,00 |
| 28.08.2026 | 15,66 | 15,69 | 15,64 | 15,65 | 0,19% | 90,00 |
| 27.08.2026 | 15,61 | 15,65 | 15,60 | 15,62 | -0,33% | 965,00 |
| 26.08.2026 | 15,71 | 15,71 | 15,66 | 15,68 | -0,22% | - |
| 25.08.2026 | 15,73 | 15,73 | 15,68 | 15,71 | -0,25% | - |
| 24.08.2026 | 15,78 | 15,79 | 15,72 | 15,75 | -0,19% | 30,00 |
| 21.08.2026 | 15,76 | 15,81 | 15,76 | 15,78 | 0,06% | 5.506,00 |
| 20.08.2026 | 15,81 | 15,83 | 15,76 | 15,77 | 2,37% | 300,00 |
| 19.08.2026 | 15,45 | 15,51 | 15,38 | 15,41 | -9,82% | 12.416,00 |
| 05.05.2026 | 17,16 | 17,17 | 17,08 | 17,08 | -0,50% | 532,00 |
| 04.05.2026 | 17,26 | 17,26 | 17,14 | 17,17 | -0,43% | 20,00 |
| 30.04.2026 | 16,85 | 17,33 | 16,85 | 17,24 | 2,79% | 280,00 |
| 29.04.2026 | 16,86 | 16,87 | 16,78 | 16,78 | -0,65% | 1.852,00 |
| 28.04.2026 | 16,96 | 17,03 | 16,88 | 16,89 | 2,47% | - |
| 27.04.2026 | 16,41 | 16,63 | 16,35 | 16,48 | 3,06% | 328,00 |
| 24.04.2026 | 16,65 | 16,70 | 15,96 | 15,99 | -3,76% | 385,00 |
| 23.04.2026 | 16,61 | 16,70 | 16,58 | 16,61 | 0,71% | - |
| 22.04.2026 | 16,43 | 16,50 | 16,43 | 16,50 | -1,25% | 60,00 |
| 21.04.2026 | 16,74 | 16,76 | 16,68 | 16,70 | -2,52% | 509,00 |
| 20.04.2026 | 17,18 | 17,19 | 17,12 | 17,14 | -1,78% | 28,00 |
| 17.04.2026 | 17,23 | 17,59 | 17,20 | 17,45 | 0,40% | 1.836,00 |
| 16.04.2026 | 17,52 | 17,54 | 17,36 | 17,38 | -1,74% | 3.217,00 |
| 15.04.2026 | 17,65 | 17,81 | 17,61 | 17,68 | -1,09% | 166,00 |
| 14.04.2026 | 17,83 | 17,89 | 17,77 | 17,88 | -1,19% | 173,00 |
| 13.04.2026 | 18,07 | 18,12 | 18,07 | 18,09 | 0,47% | 217,00 |
| 10.04.2026 | 18,12 | 18,12 | 18,00 | 18,01 | -4,47% | 269,00 |
| 09.04.2026 | 18,89 | 18,90 | 18,80 | 18,85 | -4,02% | 958,00 |
| 08.04.2026 | 19,55 | 19,82 | 19,40 | 19,64 | 0,42% | 550,00 |
| 07.04.2026 | 19,55 | 19,64 | 19,47 | 19,56 | 0,81% | 826,00 |
| 02.04.2026 | 19,35 | 19,50 | 19,15 | 19,40 | -1,27% | 1.437,00 |
| 01.04.2026 | 19,65 | 19,85 | 19,60 | 19,65 | 1,55% | - |
| 31.03.2026 | 19,15 | 19,35 | 18,95 | 19,35 | 2,38% | 546,00 |
| 30.03.2026 | 18,95 | 19,05 | 18,85 | 18,90 | 1,61% | 210,00 |
| 27.03.2026 | 19,05 | 19,05 | 18,55 | 18,60 | 0,00% | 28,00 |
| 26.03.2026 | 18,75 | 18,80 | 18,45 | 18,60 | 0,00% | - |
| 25.03.2026 | 18,65 | 18,95 | 18,35 | 18,60 | 3,05% | 1.465,00 |
| 24.03.2026 | 18,05 | 18,15 | 17,85 | 18,05 | 1,12% | - |
| 23.03.2026 | 17,75 | 17,85 | 17,00 | 17,85 | -2,72% | 6.470,00 |
| 20.03.2026 | 18,30 | 18,55 | 18,25 | 18,35 | 0,00% | 4.970,00 |
| 19.03.2026 | 18,35 | 18,55 | 18,15 | 18,35 | -1,08% | 1.500,00 |
| 18.03.2026 | 19,10 | 19,10 | 18,35 | 18,55 | -2,11% | 1.223,00 |
| 17.03.2026 | 18,95 | 19,05 | 18,85 | 18,95 | 2,43% | - |
| 16.03.2026 | 18,85 | 18,90 | 18,50 | 18,50 | -0,27% | 28,00 |
| 13.03.2026 | 18,60 | 18,75 | 18,35 | 18,55 | 3,06% | 56,00 |
| 12.03.2026 | 18,45 | 18,50 | 18,00 | 18,00 | -2,96% | 80,00 |
| 11.03.2026 | 18,75 | 18,80 | 18,45 | 18,55 | -1,59% | - |
| 10.03.2026 | 18,80 | 19,15 | 18,75 | 18,85 | 0,80% | - |
| 09.03.2026 | 18,60 | 18,85 | 18,50 | 18,70 | 3,89% | 520,00 |
| 06.03.2026 | 18,85 | 18,90 | 18,00 | 18,00 | -3,74% | 42,00 |
| 05.03.2026 | 18,80 | 18,95 | 18,60 | 18,70 | -0,27% | - |
| 04.03.2026 | 18,65 | 18,80 | 18,55 | 18,75 | 1,35% | - |
| 03.03.2026 | 19,05 | 19,05 | 18,50 | 18,50 | -3,90% | 1.700,00 |
| 02.03.2026 | 19,25 | 19,55 | 19,10 | 19,25 | -2,78% | 74,00 |
| 27.02.2026 | 19,95 | 20,00 | 19,80 | 19,80 | 0,00% | 27,00 |
| 26.02.2026 | 19,80 | 19,90 | 19,75 | 19,80 | -1,00% | - |
| 25.02.2026 | 19,95 | 20,10 | 19,65 | 20,00 | 1,52% | 279,00 |
| 24.02.2026 | 19,80 | 19,80 | 19,55 | 19,70 | -0,76% | - |
| 23.02.2026 | 20,00 | 20,05 | 19,75 | 19,85 | -0,50% | - |
| 20.02.2026 | 19,95 | 20,10 | 19,75 | 19,95 | 2,05% | 2.900,00 |
| 19.02.2026 | 19,90 | 19,95 | 19,45 | 19,55 | 2,36% | - |
| 18.02.2026 | 19,45 | 19,65 | 19,05 | 19,10 | -0,26% | 1.000,00 |
| 17.02.2026 | 19,10 | 19,20 | 18,95 | 19,15 | 1,06% | - |
| 16.02.2026 | 19,05 | 19,05 | 18,85 | 18,95 | -2,32% | 45,00 |
| 13.02.2026 | 19,35 | 19,50 | 19,25 | 19,40 | 1,31% | - |
| 12.02.2026 | 19,25 | 19,35 | 19,00 | 19,15 | -0,52% | - |
| 11.02.2026 | 19,15 | 19,35 | 19,05 | 19,25 | 0,79% | - |
| 10.02.2026 | 18,95 | 19,15 | 18,65 | 19,10 | -0,26% | - |