19,050€
5,83%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,60 | 18,00 | 17,60 | 18,00 | 3,45% | - |
| 05.02.2026 | 17,60 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 04.02.2026 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | - |
| 03.02.2026 | 17,40 | 17,60 | 17,40 | 17,60 | 2,33% | - |
| 02.02.2026 | 16,80 | 18,20 | 16,80 | 17,20 | 6,17% | 30,00 |
| 30.01.2026 | 16,60 | 16,60 | 16,20 | 16,20 | 1,89% | - |
| 29.01.2026 | 16,30 | 16,30 | 15,90 | 15,90 | -1,85% | - |
| 28.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 27.01.2026 | 16,50 | 16,50 | 16,30 | 16,30 | 1,24% | - |
| 26.01.2026 | 16,30 | 16,30 | 16,10 | 16,10 | 1,26% | 20,00 |
| 23.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | 3,25% | - |
| 22.01.2026 | 15,70 | 15,70 | 15,40 | 15,40 | 3,36% | - |
| 21.01.2026 | 15,00 | 15,30 | 14,90 | 14,90 | 1,36% | 265,00 |
| 20.01.2026 | 15,10 | 15,10 | 14,70 | 14,70 | 0,00% | - |
| 19.01.2026 | 15,00 | 15,00 | 14,70 | 14,70 | -2,65% | - |
| 16.01.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 15.01.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 1,33% | - |
| 14.01.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 13.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 12.01.2026 | 15,00 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 09.01.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -1,29% | - |
| 08.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 4,73% | - |
| 07.01.2026 | 14,90 | 16,20 | 14,80 | 14,80 | 0,68% | 24,00 |
| 06.01.2026 | 14,80 | 14,80 | 14,70 | 14,70 | -2,00% | - |
| 05.01.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 02.01.2026 | 14,70 | 15,20 | 14,70 | 14,80 | 0,00% | 50,00 |
| 30.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 29.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 23.12.2025 | 14,50 | 15,70 | 14,50 | 14,50 | 3,57% | 39,00 |
| 22.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 19.12.2025 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 18.12.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 3,60% | - |
| 17.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | - |
| 16.12.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
| 15.12.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 4,38% | - |
| 12.12.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -2,84% | - |
| 11.12.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 10.12.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 09.12.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 2,82% | - |
| 08.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 05.12.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 04.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 03.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 02.12.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 01.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 28.11.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 27.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -6,08% | - |
| 26.11.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 3,50% | - |
| 25.11.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 24.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 21.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 2,88% | - |
| 20.11.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -2,11% | 2,00 |
| 19.11.2025 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 18.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 17.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 14.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 13.11.2025 | 14,60 | 14,60 | 14,20 | 14,20 | 0,71% | - |
| 12.11.2025 | 14,40 | 14,40 | 14,10 | 14,10 | -0,70% | - |
| 11.11.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 10.11.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 3,62% | - |
| 07.11.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | - |
| 06.11.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 05.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 03.11.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 31.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | - |
| 30.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 29.10.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 28.10.2025 | 13,50 | 14,00 | 13,50 | 13,50 | -0,74% | 1.180,00 |
| 27.10.2025 | 13,30 | 14,10 | 13,30 | 13,60 | 3,03% | 180,00 |
| 24.10.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,00% | - |
| 23.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 22.10.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -2,24% | - |
| 21.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 20.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 17.10.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 2,36% | 200,00 |
| 16.10.2025 | 13,20 | 13,20 | 12,70 | 12,70 | -3,79% | - |
| 15.10.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 14.10.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -2,96% | - |
| 13.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 10.10.2025 | 13,40 | 13,40 | 13,00 | 13,00 | -6,47% | - |
| 09.10.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 0,72% | - |
| 08.10.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -2,13% | - |
| 07.10.2025 | 14,10 | 15,50 | 14,10 | 14,10 | -2,08% | 1.350,00 |
| 06.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 3,60% | - |
| 03.10.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 02.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 01.10.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 30.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 29.09.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -0,70% | - |
| 26.09.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | 100,00 |
| 25.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -2,74% | - |
| 24.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.09.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 22.09.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -3,33% | - |
| 19.09.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 2,74% | - |
| 18.09.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.09.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 15.09.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -1,37% | - |