16,600€
4,17%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 16,34 | 16,65 | 16,21 | 16,53 | 3,73% | - |
| 13.03.2026 | 15,96 | 15,96 | 15,94 | 15,94 | 2,97% | - |
| 12.03.2026 | 15,65 | 15,65 | 15,48 | 15,48 | -1,37% | - |
| 11.03.2026 | 15,76 | 15,76 | 15,69 | 15,69 | -2,85% | - |
| 10.03.2026 | 16,37 | 16,37 | 16,15 | 16,15 | -3,38% | - |
| 09.03.2026 | 16,10 | 16,72 | 16,10 | 16,72 | 5,13% | - |
| 06.03.2026 | 16,37 | 16,37 | 15,90 | 15,90 | -0,50% | - |
| 05.03.2026 | 16,05 | 16,05 | 15,98 | 15,98 | -4,14% | - |
| 04.03.2026 | 15,90 | 16,67 | 15,90 | 16,67 | 6,18% | - |
| 03.03.2026 | 16,21 | 16,21 | 15,70 | 15,70 | -7,89% | - |
| 02.03.2026 | 17,14 | 17,14 | 17,05 | 17,05 | -1,70% | - |
| 27.02.2026 | 17,51 | 17,51 | 17,34 | 17,34 | 3,09% | - |
| 26.02.2026 | 16,78 | 16,82 | 16,78 | 16,82 | -1,92% | - |
| 25.02.2026 | 17,11 | 17,15 | 17,09 | 17,15 | -0,20% | 900,00 |
| 24.02.2026 | 17,08 | 17,93 | 17,08 | 17,19 | 3,84% | 50,00 |
| 23.02.2026 | 16,53 | 16,55 | 16,53 | 16,55 | 0,33% | - |
| 20.02.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 1,54% | - |
| 19.02.2026 | 16,19 | 16,25 | 16,19 | 16,25 | -1,75% | - |
| 18.02.2026 | 16,42 | 16,54 | 16,42 | 16,54 | -1,08% | - |
| 17.02.2026 | 16,91 | 16,91 | 16,72 | 16,72 | -4,16% | - |
| 16.02.2026 | 17,53 | 17,53 | 17,44 | 17,44 | -0,91% | - |
| 13.02.2026 | 17,74 | 18,44 | 17,60 | 17,60 | 0,95% | 625,00 |
| 12.02.2026 | 17,21 | 17,44 | 17,14 | 17,44 | 11,33% | 243,00 |
| 11.02.2026 | 15,70 | 15,70 | 15,66 | 15,66 | 0,38% | - |
| 10.02.2026 | 15,80 | 15,80 | 15,60 | 15,60 | 2,36% | - |
| 09.02.2026 | 14,93 | 15,24 | 14,93 | 15,24 | 3,15% | - |
| 06.02.2026 | 14,46 | 14,78 | 14,46 | 14,78 | 0,65% | - |
| 05.02.2026 | 14,71 | 14,71 | 14,68 | 14,68 | -2,78% | - |
| 04.02.2026 | 14,69 | 15,20 | 14,69 | 15,10 | 3,42% | 700,00 |
| 03.02.2026 | 14,19 | 14,60 | 14,19 | 14,60 | 2,85% | - |
| 02.02.2026 | 14,16 | 14,20 | 14,16 | 14,20 | 1,76% | - |
| 30.01.2026 | 13,93 | 13,95 | 13,93 | 13,95 | 4,49% | - |
| 29.01.2026 | 13,44 | 13,44 | 13,35 | 13,35 | -1,66% | - |
| 28.01.2026 | 13,56 | 13,58 | 13,56 | 13,58 | -0,18% | - |
| 27.01.2026 | 13,72 | 14,69 | 13,60 | 13,60 | -4,93% | 500,00 |
| 26.01.2026 | 14,20 | 14,31 | 14,20 | 14,31 | -1,04% | - |
| 23.01.2026 | 14,31 | 14,46 | 14,31 | 14,46 | -0,41% | - |
| 22.01.2026 | 14,26 | 14,52 | 14,26 | 14,52 | -1,19% | - |
| 21.01.2026 | 14,33 | 14,69 | 14,33 | 14,69 | 3,52% | - |
| 20.01.2026 | 14,22 | 14,22 | 14,19 | 14,19 | -0,80% | - |
| 19.01.2026 | 14,13 | 14,74 | 14,13 | 14,31 | -0,93% | 33,00 |
| 16.01.2026 | 14,11 | 14,44 | 14,11 | 14,44 | -3,12% | - |
| 15.01.2026 | 14,45 | 14,91 | 14,45 | 14,91 | 7,54% | - |
| 14.01.2026 | 13,70 | 13,86 | 13,70 | 13,86 | 2,36% | - |
| 13.01.2026 | 12,98 | 13,54 | 12,98 | 13,54 | 1,27% | - |
| 12.01.2026 | 13,08 | 13,37 | 13,08 | 13,37 | 0,34% | - |
| 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% | - |