13,925€
2,28%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 13,62 | 13,62 | 13,62 | 13,62 | 1,79% | - |
| 11.06.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 0,91% | - |
| 10.06.2026 | 13,26 | 13,26 | 13,26 | 13,26 | 1,14% | - |
| 09.06.2026 | 13,43 | 13,75 | 13,11 | 13,11 | -6,43% | 300,00 |
| 08.06.2026 | 13,60 | 14,01 | 13,60 | 14,01 | 2,94% | - |
| 05.06.2026 | 13,49 | 13,61 | 13,49 | 13,61 | 2,25% | - |
| 04.06.2026 | 13,18 | 13,31 | 13,18 | 13,31 | -2,21% | - |
| 03.06.2026 | 13,60 | 13,61 | 13,60 | 13,61 | -1,02% | - |
| 02.06.2026 | 13,62 | 13,75 | 13,62 | 13,75 | -5,50% | - |
| 01.06.2026 | 14,55 | 14,55 | 14,55 | 14,55 | -1,79% | 34,00 |
| 29.05.2026 | 14,73 | 14,81 | 14,73 | 14,81 | 4,85% | - |
| 28.05.2026 | 14,15 | 14,15 | 14,13 | 14,13 | 1,84% | - |
| 27.05.2026 | 13,73 | 13,87 | 13,73 | 13,87 | 1,95% | - |
| 26.05.2026 | 13,60 | 13,61 | 13,60 | 13,61 | -2,99% | - |
| 25.05.2026 | 13,89 | 14,20 | 13,89 | 14,03 | -1,23% | 1.945,00 |
| 22.05.2026 | 14,16 | 14,20 | 14,16 | 14,20 | -3,30% | - |
| 21.05.2026 | 14,58 | 14,69 | 14,58 | 14,69 | -2,75% | - |
| 20.05.2026 | 14,87 | 16,02 | 14,87 | 15,10 | -4,10% | 32,00 |
| 19.05.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,60% | - |
| 18.05.2026 | 15,85 | 15,85 | 15,70 | 15,84 | 0,76% | 90,00 |
| 15.05.2026 | 15,56 | 15,72 | 15,56 | 15,72 | -4,26% | - |
| 14.05.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,18% | - |
| 13.05.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -5,13% | - |
| 12.05.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -2,03% | - |
| 11.05.2026 | 17,53 | 17,70 | 17,53 | 17,70 | -2,34% | - |
| 08.05.2026 | 17,89 | 18,13 | 17,89 | 18,13 | 3,31% | - |
| 07.05.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 2,33% | - |
| 06.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,70% | - |
| 05.05.2026 | 16,92 | 17,03 | 16,92 | 17,03 | 0,65% | - |
| 04.05.2026 | 16,91 | 16,92 | 16,91 | 16,92 | -1,17% | - |
| 30.04.2026 | 16,44 | 17,12 | 16,44 | 17,12 | 0,85% | - |
| 29.04.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 0,06% | - |
| 28.04.2026 | 16,87 | 16,96 | 16,87 | 16,96 | 3,86% | - |
| 27.04.2026 | 16,34 | 17,12 | 16,33 | 16,33 | -0,79% | 100,00 |
| 24.04.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 2,14% | - |
| 23.04.2026 | 16,05 | 16,12 | 16,05 | 16,12 | -0,28% | - |
| 22.04.2026 | 16,22 | 16,22 | 16,16 | 16,16 | 0,56% | - |
| 21.04.2026 | 16,45 | 16,45 | 16,07 | 16,07 | -4,60% | - |
| 20.04.2026 | 16,81 | 16,85 | 16,81 | 16,85 | 2,31% | - |
| 17.04.2026 | 16,11 | 16,47 | 16,11 | 16,47 | 1,64% | - |
| 16.04.2026 | 16,26 | 16,26 | 16,20 | 16,20 | -3,71% | - |
| 15.04.2026 | 16,81 | 16,83 | 16,81 | 16,83 | -0,24% | - |
| 14.04.2026 | 16,66 | 16,87 | 16,66 | 16,87 | -1,72% | - |
| 13.04.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -3,05% | - |
| 10.04.2026 | 17,69 | 17,70 | 17,69 | 17,70 | -3,41% | - |
| 09.04.2026 | 18,44 | 18,44 | 18,33 | 18,33 | -1,03% | - |
| 08.04.2026 | 18,45 | 18,66 | 18,45 | 18,52 | 2,41% | 1.809,00 |
| 07.04.2026 | 18,23 | 18,23 | 18,08 | 18,08 | 1,57% | 1.975,00 |
| 02.04.2026 | 17,58 | 17,80 | 17,58 | 17,80 | -1,71% | - |
| 01.04.2026 | 17,88 | 18,11 | 17,88 | 18,11 | 5,17% | - |
| 31.03.2026 | 17,12 | 17,22 | 17,12 | 17,22 | 2,14% | - |
| 30.03.2026 | 16,81 | 16,86 | 16,81 | 16,86 | -0,15% | - |
| 27.03.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 4,88% | - |
| 26.03.2026 | 16,13 | 16,13 | 16,10 | 16,10 | 1,04% | - |
| 25.03.2026 | 16,10 | 16,10 | 15,94 | 15,94 | -0,96% | - |
| 24.03.2026 | 15,93 | 16,09 | 15,93 | 16,09 | 0,81% | - |
| 23.03.2026 | 15,46 | 15,96 | 15,46 | 15,96 | 1,85% | - |
| 20.03.2026 | 15,87 | 15,87 | 15,67 | 15,67 | -1,38% | - |
| 19.03.2026 | 15,85 | 15,89 | 15,85 | 15,89 | 0,76% | - |
| 18.03.2026 | 16,27 | 16,27 | 15,77 | 15,77 | -2,53% | - |
| 17.03.2026 | 16,27 | 16,27 | 16,18 | 16,18 | 0,22% | - |
| 16.03.2026 | 16,21 | 16,21 | 16,15 | 16,15 | 1,32% | - |
| 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% | - |