14,350€
4,74%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 14,40 | 14,45 | 13,70 | 14,35 | 4,74% | - |
| 14.07.2025 | 13,70 | 15,10 | 13,70 | 13,70 | -0,72% | 2,00 |
| 11.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.07.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 09.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 08.07.2025 | 13,50 | 13,60 | 13,50 | 13,60 | -1,45% | - |
| 07.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | - |
| 04.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 03.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 02.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 01.07.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -3,38% | - |
| 30.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 27.06.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 26.06.2025 | 14,40 | 14,50 | 14,30 | 14,40 | 0,00% | 90,00 |
| 25.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.06.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | - |
| 23.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 20.06.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 19.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 18.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 17.06.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -1,39% | - |
| 16.06.2025 | 15,50 | 15,50 | 14,40 | 14,40 | 0,70% | 100,00 |
| 13.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 12.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 11.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 10.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 09.06.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 06.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 05.06.2025 | 14,30 | 15,40 | 14,20 | 14,20 | -0,70% | 200,00 |
| 04.06.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 03.06.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 02.06.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | - |
| 30.05.2025 | 14,10 | 14,10 | 13,90 | 13,90 | 1,46% | - |
| 29.05.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | - |
| 28.05.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -2,11% | - |
| 27.05.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 2,90% | - |
| 26.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 23.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 22.05.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 3,73% | - |
| 21.05.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | - |
| 20.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 19.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 16.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 15.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 14.05.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 13.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 12.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | -5,71% | - |
| 09.05.2025 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 08.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 07.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 06.05.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 05.05.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,71% | - |
| 02.05.2025 | 14,30 | 14,40 | 14,10 | 14,10 | -0,70% | 915,00 |
| 30.04.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 29.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 28.04.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 25.04.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 24.04.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -1,39% | - |
| 23.04.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | - |
| 22.04.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,14% | - |
| 17.04.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,19% | - |
| 16.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 15.04.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 3,03% | - |
| 14.04.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 11.04.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 0,78% | - |
| 10.04.2025 | 13,50 | 13,50 | 12,90 | 12,90 | -8,51% | - |
| 09.04.2025 | 13,00 | 14,10 | 13,00 | 14,10 | 7,63% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -3,68% | - |
| 07.04.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | - |
| 04.04.2025 | 13,80 | 13,80 | 13,30 | 13,30 | 2,31% | - |
| 03.04.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -2,26% | - |
| 02.04.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 01.04.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | - |
| 31.03.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 28.03.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -3,65% | - |
| 27.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,74% | - |
| 26.03.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 25.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 24.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 21.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 20.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 19.03.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 18.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 17.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 14.03.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 13.03.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 12.03.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | - |
| 11.03.2025 | 13,70 | 13,70 | 13,30 | 13,30 | -2,92% | - |
| 10.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 07.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 06.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 05.03.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 04.03.2025 | 14,00 | 14,00 | 13,80 | 13,80 | 0,73% | - |
| 03.03.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 0,00% | - |
| 28.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 27.02.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -2,07% | - |
| 26.02.2025 | 14,50 | 15,60 | 14,50 | 14,50 | 2,11% | 316,00 |
| 25.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 24.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 21.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |