19,403€
-0,82%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 19,43 | 19,43 | 19,42 | 19,42 | -0,76% | - |
| 24.09.2026 | 19,68 | 19,68 | 19,53 | 19,56 | -1,34% | - |
| 23.09.2026 | 19,94 | 19,95 | 19,80 | 19,83 | -0,68% | 26,00 |
| 22.09.2026 | 19,90 | 19,98 | 19,89 | 19,96 | 0,17% | - |
| 21.09.2026 | 19,91 | 19,93 | 19,89 | 19,93 | 0,36% | - |
| 18.09.2026 | 19,79 | 19,91 | 19,74 | 19,86 | 0,79% | 27,00 |
| 17.09.2026 | 19,59 | 19,78 | 19,52 | 19,70 | 1,60% | - |
| 16.09.2026 | 19,34 | 19,50 | 19,28 | 19,39 | -0,19% | - |
| 15.09.2026 | 19,52 | 19,53 | 19,36 | 19,43 | 0,06% | - |
| 14.09.2026 | 19,47 | 19,53 | 19,27 | 19,42 | 0,53% | 1.874,00 |
| 11.09.2026 | 19,07 | 19,34 | 19,05 | 19,32 | 4,39% | 2.470,00 |
| 10.09.2026 | 18,67 | 18,91 | 18,43 | 18,50 | -0,27% | - |
| 09.09.2026 | 18,74 | 18,88 | 18,45 | 18,55 | -1,10% | - |
| 08.09.2026 | 18,91 | 18,92 | 18,74 | 18,76 | -0,16% | - |
| 07.09.2026 | 18,71 | 18,83 | 18,66 | 18,79 | -1,64% | 41,00 |
| 04.09.2026 | 18,97 | 19,19 | 18,92 | 19,10 | 1,20% | 84,00 |
| 03.09.2026 | 18,66 | 18,93 | 18,64 | 18,88 | -0,14% | 2.261,00 |
| 02.09.2026 | 18,83 | 18,92 | 18,63 | 18,90 | -1,77% | - |
| 01.09.2026 | 19,75 | 19,79 | 19,18 | 19,24 | -3,79% | - |
| 31.08.2026 | 20,14 | 20,15 | 19,99 | 20,00 | -1,11% | 1.514,00 |
| 28.08.2026 | 20,26 | 20,37 | 20,18 | 20,23 | 1,44% | - |
| 27.08.2026 | 19,97 | 20,01 | 19,87 | 19,94 | -1,37% | 550,00 |
| 26.08.2026 | 20,49 | 20,51 | 20,12 | 20,22 | 1,33% | 135,00 |
| 25.08.2026 | 19,99 | 20,00 | 19,85 | 19,95 | 1,54% | 406,00 |
| 24.08.2026 | 19,71 | 19,72 | 19,57 | 19,65 | -0,82% | 938,00 |
| 21.08.2026 | 19,74 | 19,90 | 19,73 | 19,81 | 1,05% | 334,00 |
| 20.08.2026 | 19,62 | 19,67 | 19,52 | 19,61 | 1,88% | - |
| 19.08.2026 | 18,94 | 19,35 | 18,92 | 19,24 | 11,05% | - |
| 05.05.2026 | 17,21 | 17,34 | 17,21 | 17,33 | 0,64% | 2.200,00 |
| 04.05.2026 | 17,21 | 17,27 | 17,19 | 17,22 | -1,01% | 388,00 |
| 30.04.2026 | 16,86 | 17,43 | 16,82 | 17,39 | 0,13% | - |
| 29.04.2026 | 17,34 | 17,39 | 17,27 | 17,37 | 0,68% | 15.180,00 |
| 28.04.2026 | 17,31 | 17,46 | 17,21 | 17,25 | 3,03% | - |
| 27.04.2026 | 16,74 | 16,81 | 16,67 | 16,75 | -1,02% | - |
| 24.04.2026 | 16,86 | 16,93 | 16,85 | 16,92 | 2,42% | - |
| 23.04.2026 | 16,43 | 16,62 | 16,43 | 16,52 | -1,14% | - |
| 22.04.2026 | 16,61 | 16,71 | 16,47 | 16,71 | 0,51% | - |
| 21.04.2026 | 16,89 | 16,91 | 16,59 | 16,62 | -3,82% | 916,00 |
| 20.04.2026 | 17,17 | 17,31 | 17,17 | 17,28 | 3,04% | 28,00 |
| 17.04.2026 | 16,53 | 16,85 | 16,47 | 16,77 | 0,80% | - |
| 16.04.2026 | 16,73 | 16,74 | 16,60 | 16,64 | -3,20% | 412,00 |
| 15.04.2026 | 17,14 | 17,20 | 17,13 | 17,19 | -0,43% | 676,00 |
| 14.04.2026 | 17,10 | 17,27 | 17,07 | 17,27 | -2,54% | 13,00 |
| 13.04.2026 | 17,65 | 17,72 | 17,59 | 17,72 | -2,26% | - |
| 10.04.2026 | 18,14 | 18,18 | 18,09 | 18,13 | -3,73% | - |
| 09.04.2026 | 18,87 | 18,87 | 18,62 | 18,83 | 0,28% | - |
| 08.04.2026 | 18,87 | 19,01 | 18,76 | 18,78 | 1,13% | 6.052,00 |
| 07.04.2026 | 18,65 | 18,77 | 18,41 | 18,57 | 2,38% | 1.000,00 |
| 02.04.2026 | 18,03 | 18,23 | 17,95 | 18,13 | -1,52% | - |
| 01.04.2026 | 18,40 | 18,57 | 18,35 | 18,41 | 4,62% | 1.451,00 |
| 31.03.2026 | 17,58 | 17,77 | 17,47 | 17,60 | 2,25% | - |
| 30.03.2026 | 17,20 | 17,39 | 17,16 | 17,21 | 1,89% | - |
| 27.03.2026 | 17,30 | 17,30 | 16,50 | 16,89 | 2,71% | 392,00 |
| 26.03.2026 | 16,42 | 16,71 | 16,33 | 16,45 | -0,17% | 137,00 |
| 25.03.2026 | 16,56 | 16,62 | 16,24 | 16,48 | 0,47% | 20,00 |
| 24.03.2026 | 16,30 | 16,48 | 16,24 | 16,40 | 0,79% | 800,00 |
| 23.03.2026 | 15,96 | 16,60 | 15,87 | 16,27 | 1,59% | - |
| 20.03.2026 | 16,27 | 16,33 | 15,97 | 16,02 | -1,59% | 84,00 |
| 19.03.2026 | 16,25 | 16,30 | 16,09 | 16,27 | -0,43% | - |
| 18.03.2026 | 16,76 | 16,79 | 16,30 | 16,34 | -1,37% | 28,00 |
| 17.03.2026 | 16,62 | 16,71 | 16,56 | 16,57 | 0,09% | - |
| 16.03.2026 | 16,65 | 16,66 | 16,55 | 16,56 | 0,53% | 1.196,00 |
| 13.03.2026 | 16,41 | 16,53 | 16,33 | 16,47 | 1,97% | 150,00 |
| 12.03.2026 | 16,14 | 16,17 | 16,08 | 16,15 | -0,31% | - |
| 11.03.2026 | 16,30 | 16,30 | 16,14 | 16,20 | -2,41% | 2.400,00 |
| 10.03.2026 | 16,69 | 16,93 | 16,15 | 16,60 | -2,44% | - |
| 09.03.2026 | 16,63 | 17,12 | 16,57 | 17,02 | 3,35% | 7.000,00 |
| 06.03.2026 | 16,72 | 16,77 | 16,44 | 16,46 | -0,60% | 312,00 |
| 05.03.2026 | 16,56 | 16,76 | 16,38 | 16,56 | -2,20% | - |
| 04.03.2026 | 16,34 | 16,97 | 16,25 | 16,94 | 4,02% | - |
| 03.03.2026 | 16,63 | 16,65 | 16,26 | 16,28 | -7,45% | 1.169,00 |
| 02.03.2026 | 17,58 | 17,60 | 17,50 | 17,59 | -1,78% | 1.320,00 |
| 27.02.2026 | 17,94 | 17,94 | 17,85 | 17,91 | 4,16% | 128,00 |
| 26.02.2026 | 17,18 | 17,20 | 17,17 | 17,19 | -1,78% | - |
| 25.02.2026 | 17,41 | 17,67 | 17,40 | 17,51 | 0,21% | 26,00 |
| 24.02.2026 | 17,38 | 17,51 | 17,26 | 17,47 | 3,56% | - |
| 23.02.2026 | 16,83 | 16,89 | 16,81 | 16,87 | 0,20% | 494,00 |
| 20.02.2026 | 16,86 | 16,88 | 16,81 | 16,84 | 0,76% | 2,00 |
| 19.02.2026 | 16,69 | 16,72 | 16,60 | 16,71 | -1,36% | 24,00 |
| 18.02.2026 | 16,97 | 16,97 | 16,90 | 16,94 | -2,02% | 1.536,00 |
| 17.02.2026 | 17,38 | 17,40 | 17,09 | 17,29 | -4,02% | 435,00 |
| 16.02.2026 | 18,08 | 18,08 | 18,01 | 18,01 | -0,78% | 555,00 |
| 13.02.2026 | 18,14 | 18,20 | 18,00 | 18,16 | 3,21% | 783,00 |
| 12.02.2026 | 17,64 | 17,68 | 17,38 | 17,59 | 9,32% | 3.844,00 |
| 11.02.2026 | 16,00 | 16,25 | 15,22 | 16,09 | -0,06% | 1.380,00 |
| 10.02.2026 | 15,64 | 16,42 | 15,64 | 16,10 | 3,65% | - |
| 09.02.2026 | 15,30 | 15,72 | 15,28 | 15,53 | 2,90% | - |
| 06.02.2026 | 14,84 | 15,19 | 14,83 | 15,10 | -0,02% | 1.350,00 |
| 05.02.2026 | 15,08 | 15,13 | 15,05 | 15,10 | -1,96% | 1.200,00 |
| 04.02.2026 | 15,08 | 15,40 | 14,89 | 15,40 | 5,10% | 650,00 |
| 03.02.2026 | 14,71 | 14,74 | 14,61 | 14,65 | 0,74% | 780,00 |
| 02.02.2026 | 14,56 | 14,85 | 14,54 | 14,55 | 1,87% | 17,00 |
| 30.01.2026 | 14,23 | 14,32 | 14,20 | 14,28 | 2,99% | - |
| 29.01.2026 | 13,85 | 13,88 | 13,78 | 13,86 | 0,04% | - |
| 28.01.2026 | 13,86 | 13,92 | 13,83 | 13,86 | -2,19% | 81,00 |
| 27.01.2026 | 14,15 | 14,41 | 14,14 | 14,17 | -2,78% | 254,00 |
| 26.01.2026 | 14,60 | 14,67 | 14,56 | 14,57 | -1,29% | 1.518,00 |
| 23.01.2026 | 14,68 | 14,82 | 14,67 | 14,76 | 0,96% | - |
| 22.01.2026 | 14,66 | 14,67 | 14,62 | 14,62 | -0,96% | - |
| 21.01.2026 | 14,73 | 14,84 | 14,72 | 14,76 | 1,76% | 15,00 |