21,790€
1,44%
Echtzeit-Aktienkurs SHISEIDO CO. LTD
Bid:
Ask:
Aktienkurse zur SHISEIDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 23,14 | 23,14 | 21,77 | 21,79 | 1,44% | - |
| 04.11.2026 | 21,22 | 21,59 | 21,22 | 21,48 | -0,26% | 65,00 |
| 03.11.2026 | 21,47 | 21,64 | 21,46 | 21,54 | -0,25% | 78,00 |
| 02.11.2026 | 21,65 | 21,73 | 21,56 | 21,59 | 0,26% | - |
| 30.10.2026 | 21,63 | 21,69 | 21,46 | 21,54 | 4,79% | 276,00 |
| 29.10.2026 | 20,62 | 20,66 | 20,51 | 20,55 | 0,66% | 13,00 |
| 28.10.2026 | 20,55 | 20,62 | 20,38 | 20,42 | -3,52% | 1.100,00 |
| 27.10.2026 | 20,96 | 21,17 | 20,92 | 21,16 | -1,37% | 288,00 |
| 26.10.2026 | 21,42 | 21,52 | 21,37 | 21,46 | 1,95% | 70,00 |
| 23.10.2026 | 21,06 | 21,13 | 20,88 | 21,05 | 3,67% | 1.625,00 |
| 22.10.2026 | 20,26 | 20,44 | 20,20 | 20,30 | 2,50% | 162,00 |
| 21.10.2026 | 19,88 | 19,92 | 19,76 | 19,81 | -2,51% | - |
| 20.10.2026 | 20,15 | 20,40 | 20,13 | 20,32 | 2,77% | - |
| 19.10.2026 | 19,80 | 19,85 | 19,74 | 19,77 | 1,30% | 40,00 |
| 16.10.2026 | 19,72 | 19,81 | 18,90 | 19,52 | 0,35% | 17,00 |
| 15.10.2026 | 19,45 | 19,46 | 19,45 | 19,45 | 3,32% | - |
| 14.10.2026 | 19,00 | 19,06 | 18,81 | 18,82 | 0,37% | 14,00 |
| 13.10.2026 | 18,77 | 18,83 | 18,72 | 18,75 | 1,66% | 17,00 |
| 12.10.2026 | 18,51 | 18,53 | 18,43 | 18,45 | -0,34% | 2,00 |
| 09.10.2026 | 18,39 | 18,54 | 18,39 | 18,51 | 1,58% | 2.800,00 |
| 08.10.2026 | 18,43 | 18,44 | 18,16 | 18,22 | -0,90% | - |
| 07.10.2026 | 18,32 | 18,47 | 18,28 | 18,39 | 2,84% | 17,00 |
| 06.10.2026 | 18,06 | 18,12 | 17,88 | 17,88 | -3,58% | 209,00 |
| 05.10.2026 | 18,64 | 18,65 | 18,50 | 18,54 | -0,19% | 28,00 |
| 02.10.2026 | 18,45 | 18,68 | 18,41 | 18,58 | -2,66% | 3.000,00 |
| 01.10.2026 | 19,05 | 19,15 | 18,85 | 19,08 | -2,01% | - |
| 30.09.2026 | 19,61 | 19,61 | 19,46 | 19,48 | 0,88% | 87,00 |
| 29.09.2026 | 19,15 | 19,31 | 19,14 | 19,31 | -2,03% | 404,00 |
| 28.09.2026 | 19,76 | 19,78 | 19,63 | 19,71 | 1,09% | - |
| 25.09.2026 | 19,43 | 19,51 | 19,35 | 19,49 | -0,36% | - |
| 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 |