13,528€
7,19%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,75 | 13,44 | 12,75 | 13,33 | 5,59% | 500,00 |
| 08.01.2026 | 12,35 | 12,62 | 12,35 | 12,62 | -1,98% | - |
| 07.01.2026 | 12,62 | 12,88 | 12,62 | 12,88 | 0,82% | - |
| 06.01.2026 | 12,67 | 12,77 | 12,67 | 12,77 | 2,16% | - |
| 05.01.2026 | 12,17 | 12,50 | 12,17 | 12,50 | 0,73% | 100,00 |
| 02.01.2026 | 12,05 | 12,41 | 12,05 | 12,41 | 1,22% | - |
| 30.12.2025 | 12,02 | 12,26 | 12,02 | 12,26 | -1,96% | - |
| 29.12.2025 | 12,19 | 12,51 | 12,19 | 12,51 | -1,61% | 50,00 |
| 23.12.2025 | 12,53 | 13,12 | 12,53 | 12,71 | 1,68% | 20,00 |
| 22.12.2025 | 12,51 | 12,51 | 12,50 | 12,50 | -1,92% | - |
| 19.12.2025 | 12,56 | 12,75 | 12,56 | 12,75 | -0,62% | - |
| 18.12.2025 | 12,59 | 12,83 | 12,59 | 12,83 | 2,11% | - |
| 17.12.2025 | 12,46 | 12,56 | 12,46 | 12,56 | -1,91% | - |
| 16.12.2025 | 13,04 | 13,04 | 12,81 | 12,81 | -2,55% | 1.550,00 |
| 15.12.2025 | 13,02 | 13,14 | 13,02 | 13,14 | 3,10% | 150,00 |
| 12.12.2025 | 13,15 | 13,15 | 12,75 | 12,75 | 0,63% | 76,00 |
| 11.12.2025 | 12,33 | 12,67 | 12,33 | 12,67 | 1,93% | 100,00 |
| 10.12.2025 | 12,06 | 12,43 | 12,06 | 12,43 | -0,92% | - |
| 09.12.2025 | 12,16 | 12,54 | 12,16 | 12,54 | -0,16% | - |
| 08.12.2025 | 12,47 | 12,56 | 12,47 | 12,56 | -1,95% | - |
| 05.12.2025 | 12,60 | 13,22 | 12,60 | 12,81 | 4,70% | 500,00 |
| 04.12.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 2,77% | - |
| 03.12.2025 | 12,00 | 12,00 | 11,91 | 11,91 | -0,79% | 650,00 |
| 02.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,17% | - |
| 01.12.2025 | 12,00 | 12,02 | 12,00 | 12,02 | -0,54% | - |
| 28.11.2025 | 12,00 | 12,09 | 12,00 | 12,09 | 0,71% | - |
| 27.11.2025 | 12,60 | 12,60 | 12,00 | 12,00 | -2,36% | 1,00 |
| 26.11.2025 | 12,00 | 12,29 | 12,00 | 12,29 | 2,59% | - |
| 25.11.2025 | 11,67 | 11,98 | 11,67 | 11,98 | -1,84% | - |
| 24.11.2025 | 12,01 | 12,21 | 12,01 | 12,21 | -0,53% | - |
| 21.11.2025 | 11,75 | 12,27 | 11,75 | 12,27 | 2,21% | - |
| 20.11.2025 | 12,42 | 12,42 | 12,01 | 12,01 | -6,39% | 280,00 |
| 19.11.2025 | 12,51 | 12,83 | 12,51 | 12,83 | -1,54% | - |
| 18.11.2025 | 12,66 | 13,03 | 12,66 | 13,03 | -4,23% | - |
| 17.11.2025 | 13,60 | 13,79 | 13,60 | 13,60 | -7,80% | 1.200,00 |
| 14.11.2025 | 14,37 | 14,75 | 14,37 | 14,75 | 2,86% | - |
| 13.11.2025 | 14,49 | 14,49 | 14,34 | 14,34 | -3,73% | - |
| 12.11.2025 | 14,67 | 15,38 | 14,67 | 14,90 | 5,53% | 100,00 |
| 11.11.2025 | 14,29 | 14,29 | 14,12 | 14,12 | 12,56% | 2.300,00 |
| 10.11.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -12,12% | - |
| 07.11.2025 | 14,09 | 14,27 | 14,09 | 14,27 | 2,92% | - |
| 06.11.2025 | 13,75 | 13,87 | 13,75 | 13,87 | -1,11% | - |
| 05.11.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -2,27% | - |
| 04.11.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,28% | - |
| 03.11.2025 | 14,14 | 14,31 | 14,14 | 14,31 | -0,28% | - |
| 31.10.2025 | 14,14 | 14,37 | 14,14 | 14,35 | -2,08% | 130,00 |
| 30.10.2025 | 14,20 | 14,87 | 14,20 | 14,65 | 3,50% | 2.000,00 |
| 29.10.2025 | 14,06 | 14,50 | 14,06 | 14,16 | -7,09% | 300,00 |
| 28.10.2025 | 14,61 | 15,40 | 14,61 | 15,24 | -1,07% | 250,00 |
| 27.10.2025 | 15,16 | 15,40 | 15,16 | 15,40 | 1,38% | - |
| 24.10.2025 | 15,01 | 15,19 | 15,01 | 15,19 | -2,72% | - |
| 23.10.2025 | 15,37 | 15,62 | 15,37 | 15,62 | 2,63% | - |
| 22.10.2025 | 15,21 | 15,22 | 15,21 | 15,22 | -2,22% | - |
| 21.10.2025 | 15,40 | 15,56 | 15,40 | 15,56 | -2,78% | - |
| 20.10.2025 | 15,49 | 16,01 | 15,49 | 16,01 | 3,89% | - |
| 17.10.2025 | 15,01 | 15,41 | 15,01 | 15,41 | 5,08% | - |
| 16.10.2025 | 14,54 | 14,88 | 14,54 | 14,66 | 3,02% | 25,00 |
| 15.10.2025 | 14,02 | 14,23 | 14,02 | 14,23 | 3,64% | - |
| 14.10.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,40% | - |
| 13.10.2025 | 13,71 | 13,93 | 13,71 | 13,93 | -0,18% | - |
| 10.10.2025 | 14,37 | 14,39 | 13,95 | 13,95 | -2,04% | - |
| 09.10.2025 | 13,94 | 14,24 | 13,94 | 14,24 | 1,14% | - |
| 08.10.2025 | 13,86 | 14,08 | 13,86 | 14,08 | 0,61% | - |
| 07.10.2025 | 13,87 | 14,00 | 13,87 | 14,00 | -3,08% | - |
| 06.10.2025 | 14,07 | 14,44 | 14,07 | 14,44 | 0,21% | - |
| 03.10.2025 | 14,17 | 14,41 | 14,17 | 14,41 | -1,27% | - |
| 02.10.2025 | 14,29 | 14,60 | 14,29 | 14,60 | 0,79% | - |
| 01.10.2025 | 14,03 | 14,48 | 14,03 | 14,48 | 0,35% | - |
| 30.09.2025 | 14,08 | 14,43 | 14,08 | 14,43 | 1,66% | - |
| 29.09.2025 | 13,83 | 14,20 | 13,83 | 14,20 | -0,04% | 501,00 |
| 26.09.2025 | 14,04 | 14,20 | 14,04 | 14,20 | -1,01% | - |
| 25.09.2025 | 14,35 | 14,71 | 14,35 | 14,35 | 0,53% | 250,00 |
| 24.09.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,42% | - |
| 23.09.2025 | 14,01 | 14,21 | 14,01 | 14,21 | 0,00% | - |
| 22.09.2025 | 13,94 | 14,21 | 13,94 | 14,21 | 3,16% | - |
| 19.09.2025 | 13,55 | 13,78 | 13,55 | 13,78 | -3,40% | - |
| 18.09.2025 | 13,87 | 14,26 | 13,87 | 14,26 | 3,71% | - |
| 17.09.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,51% | - |
| 16.09.2025 | 13,45 | 13,55 | 13,45 | 13,55 | -0,66% | - |
| 15.09.2025 | 13,31 | 13,64 | 13,31 | 13,64 | 0,96% | - |
| 12.09.2025 | 13,32 | 13,51 | 13,32 | 13,51 | -2,14% | - |
| 10.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,93% | 360,00 |
| 09.09.2025 | 14,06 | 14,06 | 13,80 | 13,93 | -0,70% | - |
| 08.09.2025 | 14,08 | 14,10 | 13,80 | 14,03 | 1,65% | - |
| 05.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,18% | - |
| 04.09.2025 | 13,81 | 13,97 | 13,81 | 13,97 | 0,90% | - |
| 03.09.2025 | 13,80 | 13,84 | 13,80 | 13,84 | 0,29% | - |
| 02.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 01.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 29.08.2025 | 13,81 | 13,81 | 13,80 | 13,80 | -1,32% | - |
| 28.08.2025 | 13,80 | 13,99 | 13,80 | 13,99 | 0,83% | - |
| 27.08.2025 | 13,68 | 13,87 | 13,68 | 13,87 | -0,29% | - |
| 26.08.2025 | 13,74 | 13,91 | 13,74 | 13,91 | -1,87% | - |
| 25.08.2025 | 14,01 | 14,18 | 14,01 | 14,18 | -0,53% | - |
| 22.08.2025 | 13,90 | 14,25 | 13,90 | 14,25 | -1,89% | - |
| 21.08.2025 | 14,33 | 14,53 | 14,33 | 14,53 | -0,85% | - |
| 20.08.2025 | 14,55 | 14,65 | 14,55 | 14,65 | -0,24% | - |
| 19.08.2025 | 14,35 | 14,69 | 14,35 | 14,69 | 1,42% | - |
| 18.08.2025 | 14,31 | 14,48 | 14,31 | 14,48 | 0,49% | 100,00 |
| 15.08.2025 | 14,30 | 14,41 | 14,30 | 14,41 | -1,74% | - |