15,210€
4,86%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,55 | 14,94 | 14,55 | 14,94 | 2,96% | - |
| 23.07.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -1,49% | - |
| 22.07.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -0,41% | - |
| 21.07.2026 | 14,79 | 14,79 | 14,79 | 14,79 | -1,37% | - |
| 20.07.2026 | 14,96 | 14,99 | 14,96 | 14,99 | -1,99% | - |
| 17.07.2026 | 14,69 | 15,30 | 14,69 | 15,30 | 4,69% | - |
| 16.07.2026 | 14,61 | 14,61 | 14,61 | 14,61 | -0,81% | - |
| 15.07.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,51% | - |
| 14.07.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,68% | - |
| 13.07.2026 | 14,76 | 14,76 | 14,76 | 14,76 | -1,17% | - |
| 10.07.2026 | 14,67 | 14,93 | 14,67 | 14,93 | 1,67% | - |
| 09.07.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -1,24% | - |
| 08.07.2026 | 14,81 | 14,87 | 14,81 | 14,87 | -0,60% | - |
| 07.07.2026 | 15,02 | 15,02 | 14,96 | 14,96 | -1,03% | 19,00 |
| 06.07.2026 | 14,96 | 15,12 | 14,96 | 15,12 | 1,75% | - |
| 03.07.2026 | 14,76 | 14,86 | 14,76 | 14,86 | -6,10% | - |
| 02.07.2026 | 15,82 | 15,82 | 15,82 | 15,82 | 13,53% | 105,00 |
| 01.07.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -3,93% | - |
| 30.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | -1,39% | - |
| 29.06.2026 | 14,51 | 14,71 | 14,51 | 14,71 | 2,26% | - |
| 26.06.2026 | 14,22 | 14,39 | 14,22 | 14,39 | 1,45% | - |
| 25.06.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -1,87% | - |
| 24.06.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,20% | - |
| 23.06.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,72% | - |
| 22.06.2026 | 14,40 | 14,52 | 14,40 | 14,52 | 1,40% | - |
| 19.06.2026 | 14,32 | 14,32 | 14,32 | 14,32 | -2,98% | - |
| 18.06.2026 | 14,67 | 14,76 | 14,67 | 14,76 | -4,77% | - |
| 17.06.2026 | 15,00 | 15,50 | 15,00 | 15,50 | 8,01% | 420,00 |
| 16.06.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -4,08% | - |
| 15.06.2026 | 14,31 | 14,96 | 14,31 | 14,96 | 4,58% | - |
| 12.06.2026 | 14,31 | 14,31 | 14,31 | 14,31 | 0,00% | - |
| 11.06.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -0,07% | - |
| 10.06.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 3,36% | - |
| 09.06.2026 | 14,30 | 14,30 | 13,85 | 13,85 | -7,82% | - |
| 08.06.2026 | 14,64 | 15,03 | 14,64 | 15,03 | 5,77% | - |
| 05.06.2026 | 14,65 | 14,65 | 14,21 | 14,21 | -2,00% | - |
| 04.06.2026 | 14,49 | 14,50 | 14,49 | 14,50 | 0,69% | - |
| 03.06.2026 | 14,53 | 14,53 | 14,40 | 14,40 | -1,47% | - |
| 02.06.2026 | 14,50 | 14,61 | 14,50 | 14,61 | -0,48% | - |
| 01.06.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -4,80% | - |
| 29.05.2026 | 15,62 | 15,62 | 15,42 | 15,42 | -1,66% | - |
| 28.05.2026 | 15,54 | 15,68 | 15,54 | 15,68 | 0,32% | - |
| 27.05.2026 | 15,70 | 15,70 | 15,63 | 15,63 | 0,58% | - |
| 26.05.2026 | 15,53 | 15,54 | 15,53 | 15,54 | -0,92% | - |
| 25.05.2026 | 17,12 | 17,12 | 15,69 | 15,69 | 2,15% | 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% | - |