14,683€
1,89%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 14,68 | 14,72 | 14,31 | 14,68 | 1,87% | 100,00 |
| 15.08.2025 | 14,30 | 14,41 | 14,30 | 14,41 | -1,74% | - |
| 14.08.2025 | 14,48 | 14,67 | 14,48 | 14,67 | -2,43% | - |
| 13.08.2025 | 14,81 | 15,03 | 14,81 | 15,03 | 0,54% | - |
| 12.08.2025 | 14,57 | 14,95 | 14,57 | 14,95 | -0,10% | 150,00 |
| 11.08.2025 | 14,76 | 15,39 | 14,76 | 14,97 | -0,13% | 150,00 |
| 08.08.2025 | 14,52 | 14,99 | 14,52 | 14,99 | -1,83% | - |
| 07.08.2025 | 15,00 | 15,27 | 15,00 | 15,27 | 3,84% | - |
| 06.08.2025 | 13,47 | 15,00 | 13,47 | 14,70 | 7,18% | 1.300,00 |
| 05.08.2025 | 13,73 | 13,73 | 13,72 | 13,72 | -2,59% | - |
| 04.08.2025 | 13,67 | 14,08 | 13,67 | 14,08 | 2,14% | - |
| 01.08.2025 | 13,79 | 13,79 | 13,79 | 13,79 | -1,92% | - |
| 31.07.2025 | 13,98 | 14,06 | 13,98 | 14,06 | 0,97% | - |
| 30.07.2025 | 13,68 | 13,92 | 13,68 | 13,92 | 0,11% | - |
| 29.07.2025 | 13,54 | 13,91 | 13,54 | 13,91 | 2,06% | - |
| 28.07.2025 | 13,53 | 13,63 | 13,53 | 13,63 | 0,66% | - |
| 25.07.2025 | 13,48 | 13,55 | 13,48 | 13,54 | -2,63% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,73% | - |
| 23.07.2025 | 14,00 | 14,15 | 14,00 | 14,15 | 5,96% | - |
| 22.07.2025 | 13,13 | 13,41 | 13,13 | 13,35 | -2,77% | - |
| 21.07.2025 | 13,50 | 13,73 | 13,50 | 13,73 | 1,70% | - |
| 18.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,64% | - |
| 17.07.2025 | 14,00 | 14,00 | 13,73 | 13,73 | -1,96% | 250,00 |
| 16.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,44% | 150,00 |
| 15.07.2025 | 14,01 | 14,21 | 14,01 | 14,21 | -2,44% | - |
| 14.07.2025 | 14,27 | 14,56 | 14,27 | 14,56 | -2,38% | - |
| 11.07.2025 | 15,02 | 15,02 | 14,92 | 14,92 | 1,36% | - |
| 10.07.2025 | 14,34 | 14,72 | 14,34 | 14,72 | -1,54% | 200,00 |
| 09.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | 1,22% | - |
| 08.07.2025 | 14,59 | 14,77 | 14,59 | 14,77 | -1,27% | - |
| 07.07.2025 | 14,76 | 14,96 | 14,76 | 14,96 | -1,48% | - |
| 04.07.2025 | 15,06 | 15,18 | 15,06 | 15,18 | -4,41% | - |
| 03.07.2025 | 15,53 | 15,88 | 15,53 | 15,88 | 3,08% | - |
| 02.07.2025 | 15,46 | 15,46 | 15,41 | 15,41 | 2,02% | - |
| 01.07.2025 | 14,98 | 15,10 | 14,98 | 15,10 | 0,53% | - |
| 30.06.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,43% | - |
| 27.06.2025 | 14,73 | 15,09 | 14,73 | 15,09 | 2,65% | - |
| 26.06.2025 | 14,67 | 14,70 | 14,59 | 14,70 | 2,58% | - |
| 25.06.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -2,19% | - |
| 24.06.2025 | 14,42 | 14,65 | 14,42 | 14,65 | 3,94% | - |
| 23.06.2025 | 14,09 | 14,09 | 14,09 | 14,09 | -1,74% | - |
| 20.06.2025 | 14,44 | 14,44 | 14,34 | 14,34 | -0,17% | - |
| 19.06.2025 | 14,45 | 14,45 | 14,37 | 14,37 | -0,31% | - |
| 18.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -0,14% | - |
| 17.06.2025 | 14,31 | 14,43 | 14,31 | 14,43 | 0,66% | - |
| 16.06.2025 | 14,12 | 14,34 | 14,12 | 14,34 | -0,80% | - |
| 13.06.2025 | 14,31 | 14,45 | 14,31 | 14,45 | -1,47% | - |
| 12.06.2025 | 14,45 | 14,67 | 14,45 | 14,67 | -0,58% | - |
| 11.06.2025 | 14,62 | 14,75 | 14,62 | 14,75 | -1,80% | - |
| 10.06.2025 | 14,91 | 15,02 | 14,91 | 15,02 | 5,18% | - |
| 09.06.2025 | 14,19 | 14,28 | 14,19 | 14,28 | -0,07% | - |
| 06.06.2025 | 14,11 | 14,29 | 14,11 | 14,29 | -1,58% | - |
| 05.06.2025 | 14,42 | 14,52 | 14,42 | 14,52 | -1,09% | - |
| 04.06.2025 | 14,50 | 14,68 | 14,50 | 14,68 | 5,12% | - |
| 03.06.2025 | 13,68 | 13,97 | 13,68 | 13,97 | 0,61% | - |
| 02.06.2025 | 13,64 | 13,88 | 13,64 | 13,88 | -0,89% | - |
| 30.05.2025 | 13,84 | 14,01 | 13,84 | 14,01 | 4,79% | - |
| 29.05.2025 | 13,93 | 13,93 | 13,37 | 13,37 | -4,54% | 200,00 |
| 28.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 27.05.2025 | 14,07 | 14,07 | 14,00 | 14,00 | 2,56% | 1.000,00 |
| 26.05.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,27% | - |
| 23.05.2025 | 13,66 | 14,25 | 13,66 | 13,83 | -1,92% | 43,00 |
| 22.05.2025 | 13,67 | 14,10 | 13,67 | 14,10 | 2,70% | - |
| 21.05.2025 | 13,79 | 13,79 | 13,73 | 13,73 | -1,40% | - |
| 20.05.2025 | 13,75 | 13,92 | 13,75 | 13,92 | -1,42% | - |
| 19.05.2025 | 13,97 | 14,12 | 13,97 | 14,12 | -1,74% | - |
| 16.05.2025 | 14,15 | 14,37 | 14,15 | 14,37 | -1,30% | - |
| 15.05.2025 | 14,31 | 14,56 | 14,31 | 14,56 | -0,41% | - |
| 14.05.2025 | 14,59 | 14,62 | 14,59 | 14,62 | -1,91% | - |
| 13.05.2025 | 14,71 | 14,91 | 14,71 | 14,91 | -3,50% | - |
| 12.05.2025 | 14,56 | 15,45 | 14,56 | 15,45 | 4,68% | - |
| 09.05.2025 | 14,73 | 14,76 | 14,73 | 14,76 | 2,86% | - |
| 08.05.2025 | 14,22 | 14,35 | 14,22 | 14,35 | 0,77% | - |
| 07.05.2025 | 14,04 | 14,24 | 14,04 | 14,24 | -1,35% | - |
| 06.05.2025 | 14,17 | 14,43 | 14,17 | 14,43 | 0,49% | - |
| 05.05.2025 | 14,05 | 14,69 | 14,05 | 14,36 | 1,41% | 20,00 |
| 02.05.2025 | 13,77 | 14,49 | 13,77 | 14,16 | -1,36% | 412,00 |
| 30.04.2025 | 14,03 | 14,36 | 14,03 | 14,36 | -0,76% | - |
| 29.04.2025 | 15,05 | 15,05 | 14,47 | 14,47 | 0,31% | 150,00 |
| 28.04.2025 | 14,12 | 14,42 | 14,12 | 14,42 | 0,10% | - |
| 25.04.2025 | 14,28 | 14,41 | 14,28 | 14,41 | 1,02% | - |
| 24.04.2025 | 13,94 | 14,26 | 13,94 | 14,26 | 1,21% | - |
| 23.04.2025 | 13,72 | 14,09 | 13,72 | 14,09 | 2,73% | - |
| 22.04.2025 | 13,94 | 13,94 | 13,72 | 13,72 | -2,04% | 17,00 |
| 17.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,25% | - |
| 16.04.2025 | 13,70 | 14,04 | 13,70 | 14,04 | -3,64% | - |
| 15.04.2025 | 15,00 | 15,00 | 14,57 | 14,57 | -5,67% | 50,00 |
| 14.04.2025 | 15,08 | 15,44 | 15,08 | 15,44 | 2,42% | - |
| 11.04.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 0,53% | - |
| 10.04.2025 | 15,64 | 15,64 | 15,00 | 15,00 | -2,53% | - |
| 09.04.2025 | 14,87 | 15,39 | 14,69 | 15,39 | 9,15% | 145,00 |
| 08.04.2025 | 13,98 | 14,10 | 13,98 | 14,10 | 0,04% | - |
| 07.04.2025 | 13,91 | 14,10 | 13,77 | 14,09 | -8,30% | 352,00 |
| 04.04.2025 | 15,71 | 15,71 | 15,37 | 15,37 | -4,39% | - |
| 03.04.2025 | 16,29 | 16,29 | 16,07 | 16,07 | -3,34% | - |
| 02.04.2025 | 16,37 | 16,63 | 16,37 | 16,63 | -3,17% | - |
| 01.04.2025 | 17,14 | 17,17 | 17,14 | 17,17 | -0,67% | - |
| 31.03.2025 | 17,17 | 17,29 | 17,17 | 17,29 | 2,13% | - |
| 28.03.2025 | 17,50 | 17,50 | 16,93 | 16,93 | -3,29% | 200,00 |
| 27.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |