14,300€
-1,91%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.01.2026 | 14,70 | 14,70 | 14,48 | 14,51 | 0,38% | 2.300,00 |
| 19.01.2026 | 14,50 | 14,50 | 14,45 | 14,45 | -0,87% | 182,00 |
| 16.01.2026 | 14,54 | 14,59 | 14,54 | 14,58 | -2,36% | - |
| 15.01.2026 | 14,79 | 15,05 | 14,79 | 14,93 | 5,40% | 884,00 |
| 14.01.2026 | 14,10 | 14,18 | 14,10 | 14,17 | 5,31% | 15,00 |
| 13.01.2026 | 13,32 | 13,64 | 13,29 | 13,45 | -0,15% | - |
| 12.01.2026 | 13,38 | 13,76 | 13,37 | 13,47 | -0,07% | 5.019,00 |
| 09.01.2026 | 13,10 | 13,53 | 13,08 | 13,48 | 5,48% | - |
| 08.01.2026 | 12,72 | 12,84 | 12,71 | 12,78 | -1,90% | - |
| 07.01.2026 | 13,04 | 13,05 | 13,02 | 13,03 | -0,15% | - |
| 06.01.2026 | 13,05 | 13,08 | 13,03 | 13,05 | 3,57% | 1.350,00 |
| 05.01.2026 | 12,59 | 12,64 | 12,58 | 12,60 | 0,70% | 1.290,00 |
| 02.01.2026 | 12,37 | 12,51 | 12,37 | 12,51 | 0,71% | 515,00 |
| 30.12.2025 | 12,41 | 12,43 | 12,41 | 12,43 | -1,55% | 33,00 |
| 29.12.2025 | 12,61 | 12,64 | 12,59 | 12,62 | -2,13% | 28,00 |
| 23.12.2025 | 12,93 | 12,95 | 12,89 | 12,90 | 0,80% | - |
| 22.12.2025 | 12,86 | 12,86 | 12,79 | 12,79 | -0,27% | - |
| 19.12.2025 | 12,80 | 12,86 | 12,75 | 12,83 | -0,74% | 68,00 |
| 18.12.2025 | 12,85 | 12,98 | 12,84 | 12,92 | 1,93% | 28,00 |
| 17.12.2025 | 12,80 | 12,81 | 12,66 | 12,68 | -2,40% | - |
| 16.12.2025 | 12,98 | 13,00 | 12,94 | 12,99 | -2,39% | 372,00 |
| 15.12.2025 | 13,34 | 13,35 | 13,30 | 13,31 | 1,64% | 655,00 |
| 12.12.2025 | 13,24 | 13,25 | 12,90 | 13,09 | 2,47% | 4.940,00 |
| 11.12.2025 | 12,70 | 12,78 | 12,68 | 12,78 | 1,55% | 2.880,00 |
| 10.12.2025 | 12,39 | 12,66 | 12,38 | 12,58 | 1,39% | 6.000,00 |
| 09.12.2025 | 12,46 | 12,47 | 12,40 | 12,41 | -2,99% | - |
| 08.12.2025 | 12,82 | 12,83 | 12,79 | 12,79 | -1,10% | 314,00 |
| 05.12.2025 | 12,99 | 12,99 | 12,93 | 12,94 | 2,35% | - |