16,388€
6,72%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,37 | 17,12 | 16,34 | 16,37 | 6,58% | 30,00 |
| 22.05.2026 | 15,29 | 15,36 | 15,29 | 15,36 | -1,32% | - |
| 21.05.2026 | 15,40 | 15,56 | 15,40 | 15,56 | -3,53% | - |
| 20.05.2026 | 15,84 | 16,13 | 15,84 | 16,13 | 3,10% | - |
| 19.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -1,29% | - |
| 18.05.2026 | 15,78 | 15,85 | 15,78 | 15,85 | -0,94% | - |
| 15.05.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,03% | - |
| 14.05.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 3,22% | - |
| 13.05.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,49% | - |
| 12.05.2026 | 16,60 | 17,50 | 15,43 | 15,43 | -9,07% | 1.700,00 |
| 11.05.2026 | 16,60 | 18,47 | 16,60 | 16,97 | 1,68% | 100,00 |
| 08.05.2026 | 16,61 | 16,69 | 16,61 | 16,69 | 1,34% | - |
| 07.05.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -1,38% | - |
| 06.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,72% | - |
| 05.05.2026 | 16,67 | 16,67 | 16,58 | 16,58 | -1,31% | - |
| 04.05.2026 | 16,76 | 16,80 | 16,76 | 16,80 | 0,63% | - |
| 30.04.2026 | 16,12 | 16,70 | 16,12 | 16,70 | 3,89% | - |
| 29.04.2026 | 16,07 | 16,07 | 16,07 | 16,07 | 0,06% | - |
| 28.04.2026 | 16,21 | 16,21 | 16,06 | 16,06 | 2,72% | - |
| 27.04.2026 | 15,67 | 17,13 | 15,64 | 15,64 | -1,64% | 300,00 |
| 24.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,72% | - |
| 23.04.2026 | 15,87 | 16,01 | 15,87 | 16,01 | 1,23% | - |
| 22.04.2026 | 15,70 | 15,82 | 15,70 | 15,82 | -1,03% | - |
| 21.04.2026 | 15,99 | 15,99 | 15,98 | 15,98 | -3,21% | - |
| 20.04.2026 | 16,44 | 16,51 | 16,44 | 16,51 | -1,99% | - |
| 17.04.2026 | 16,56 | 16,85 | 16,56 | 16,85 | -1,40% | - |
| 16.04.2026 | 16,78 | 17,09 | 16,78 | 17,09 | 1,06% | - |
| 15.04.2026 | 16,88 | 16,91 | 16,88 | 16,91 | -2,56% | - |
| 14.04.2026 | 18,57 | 18,57 | 17,35 | 17,35 | 0,20% | 10,00 |
| 13.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,03% | - |
| 10.04.2026 | 17,30 | 17,32 | 17,30 | 17,32 | -4,55% | - |
| 09.04.2026 | 18,11 | 18,15 | 18,11 | 18,15 | -3,87% | - |
| 08.04.2026 | 18,76 | 18,88 | 18,76 | 18,88 | 0,19% | - |
| 07.04.2026 | 18,78 | 18,84 | 18,78 | 18,84 | 0,21% | - |
| 02.04.2026 | 18,50 | 18,80 | 18,50 | 18,80 | -0,53% | - |
| 01.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 31.03.2026 | 18,40 | 18,80 | 18,40 | 18,80 | 4,44% | - |
| 30.03.2026 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
| 27.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 26.03.2026 | 18,10 | 18,10 | 17,80 | 17,80 | 0,00% | - |
| 25.03.2026 | 18,00 | 18,00 | 17,80 | 17,80 | 3,49% | - |
| 24.03.2026 | 17,50 | 17,50 | 17,20 | 17,20 | -1,15% | - |
| 23.03.2026 | 16,80 | 17,40 | 16,80 | 17,40 | -2,25% | - |
| 20.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 0,56% | - |
| 19.03.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 18.03.2026 | 18,20 | 18,20 | 17,70 | 17,70 | -3,80% | - |
| 17.03.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 3,37% | - |
| 16.03.2026 | 18,00 | 19,10 | 17,80 | 17,80 | 1,71% | 170,00 |
| 13.03.2026 | 17,80 | 17,80 | 17,50 | 17,50 | 1,16% | - |
| 12.03.2026 | 17,70 | 17,70 | 17,30 | 17,30 | -2,81% | - |
| 11.03.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -2,73% | - |
| 10.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 09.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 5,26% | - |
| 06.03.2026 | 18,10 | 18,10 | 17,10 | 17,10 | -3,93% | - |
| 05.03.2026 | 18,20 | 18,20 | 17,80 | 17,80 | -2,20% | - |
| 04.03.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 4,00% | - |
| 03.03.2026 | 18,30 | 18,30 | 17,50 | 17,50 | -8,38% | - |
| 02.03.2026 | 18,50 | 19,10 | 18,50 | 19,10 | -0,52% | 18,00 |
| 27.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 26.02.2026 | 19,10 | 19,10 | 19,00 | 19,00 | -2,06% | 30,00 |
| 25.02.2026 | 18,70 | 19,40 | 18,70 | 19,40 | 3,19% | - |
| 24.02.2026 | 19,10 | 19,10 | 18,80 | 18,80 | -0,53% | - |
| 23.02.2026 | 19,10 | 19,10 | 18,90 | 18,90 | -0,53% | - |
| 20.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
| 19.02.2026 | 19,20 | 19,20 | 18,50 | 18,50 | 0,00% | - |
| 18.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 17.02.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 1,12% | - |
| 16.02.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -3,24% | 25,00 |
| 13.02.2026 | 18,40 | 18,50 | 18,40 | 18,50 | 2,21% | - |
| 12.02.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 11.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -4,23% | - |
| 10.02.2026 | 18,00 | 18,90 | 17,90 | 18,90 | 2,16% | 25,00 |
| 09.02.2026 | 18,20 | 18,50 | 18,20 | 18,50 | 2,78% | - |
| 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% | - |