13,000€
7,44%
Echtzeit-Aktienkurs SHIONOGI + CO. LTD
Bid:
Ask:
Aktienkurse zur SHIONOGI + CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 21.11.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 20.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 18.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 15.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 14.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.11.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 12.11.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 11.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 08.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 07.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 06.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 04.11.2024 | 12,90 | 13,20 | 12,70 | 12,70 | -0,78% | 12,00 |
| 01.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 31.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 30.10.2024 | 13,80 | 13,80 | 12,60 | 12,60 | -9,35% | 88,00 |
| 29.10.2024 | 12,50 | 13,90 | 12,50 | 13,90 | 16,81% | 1,00 |
| 28.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 1,00 |
| 24.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 23.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 22.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.10.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 18.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 15.10.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -4,03% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 09.10.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 08.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 07.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 04.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 02.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 30.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.09.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -6,82% | - |
| 26.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,98% | - |
| 23.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,00% | - |
| 20.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 19.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,00% | - |
| 17.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 16.09.2024 | 13,27 | 13,27 | 13,20 | 13,20 | 0,51% | - |
| 13.09.2024 | 13,20 | 13,20 | 13,13 | 13,13 | -3,43% | - |
| 12.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 11.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | - |
| 10.09.2024 | 13,47 | 13,47 | 13,40 | 13,40 | -1,47% | - |
| 09.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,55% | - |
| 06.09.2024 | 13,67 | 13,67 | 13,13 | 13,13 | -3,90% | 150,00 |
| 05.09.2024 | 13,47 | 13,67 | 13,47 | 13,67 | 1,49% | - |
| 04.09.2024 | 13,53 | 13,53 | 13,47 | 13,47 | 2,54% | - |
| 03.09.2024 | 13,53 | 13,53 | 13,13 | 13,13 | -1,50% | - |
| 02.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,31% | - |
| 30.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,46% | - |
| 29.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,48% | - |
| 28.08.2024 | 13,60 | 13,60 | 13,53 | 13,53 | 0,00% | - |
| 27.08.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 26.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,99% | - |
| 23.08.2024 | 13,40 | 13,47 | 13,40 | 13,47 | -0,49% | - |
| 22.08.2024 | 13,60 | 13,60 | 13,53 | 13,53 | 0,99% | - |
| 21.08.2024 | 13,33 | 13,40 | 13,33 | 13,40 | 1,00% | - |
| 20.08.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 1,02% | - |
| 19.08.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -0,51% | - |
| 16.08.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 2,06% | - |
| 15.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,52% | - |
| 14.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,53% | - |
| 13.08.2024 | 12,87 | 13,07 | 12,87 | 13,07 | 0,51% | 450,00 |
| 12.08.2024 | 12,87 | 13,00 | 12,87 | 13,00 | 1,04% | - |
| 09.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 0,52% | - |
| 08.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 07.08.2024 | 12,67 | 12,80 | 12,67 | 12,80 | 2,67% | - |
| 06.08.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,06% | - |
| 05.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,07% | - |
| 02.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,66% | - |
| 01.08.2024 | 13,13 | 13,27 | 12,53 | 12,53 | -5,05% | 84,00 |
| 31.07.2024 | 13,13 | 13,20 | 13,13 | 13,20 | 3,12% | - |
| 30.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,52% | - |
| 29.07.2024 | 12,53 | 13,00 | 12,53 | 12,87 | -3,02% | 270,00 |
| 26.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 1,02% | - |
| 25.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 2,07% | - |
| 24.07.2024 | 13,07 | 13,07 | 12,87 | 12,87 | -3,50% | - |
| 23.07.2024 | 13,27 | 13,33 | 13,27 | 13,33 | 3,09% | - |
| 22.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,04% | - |
| 19.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 18.07.2024 | 12,93 | 12,93 | 12,80 | 12,80 | 3,23% | - |
| 17.07.2024 | 12,53 | 12,53 | 12,40 | 12,40 | -1,59% | - |
| 16.07.2024 | 12,47 | 12,60 | 12,47 | 12,60 | 0,53% | - |
| 15.07.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,53% | - |
| 12.07.2024 | 12,60 | 12,60 | 12,47 | 12,47 | -0,53% | - |
| 11.07.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 2,17% | - |
| 10.07.2024 | 12,13 | 12,27 | 12,13 | 12,27 | 3,95% | - |
| 09.07.2024 | 11,87 | 11,87 | 11,80 | 11,80 | 0,00% | - |
| 08.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,57% | - |