21,695€
4,00%
Echtzeit-Aktienkurs SHISEIDO CO. LTD
Bid:
Ask:
Aktienkurse zur SHISEIDO CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 8,10% | - |
| 04.11.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -0,95% | - |
| 03.11.2026 | 21,06 | 21,06 | 21,06 | 21,06 | -0,52% | - |
| 02.11.2026 | 21,23 | 21,38 | 21,17 | 21,17 | 0,76% | 50,00 |
| 30.10.2026 | 21,30 | 21,50 | 21,01 | 21,01 | 4,37% | 260,00 |
| 29.10.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 1,00% | - |
| 28.10.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -2,40% | - |
| 27.10.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -2,76% | - |
| 26.10.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,09% | 70,00 |
| 23.10.2026 | 20,80 | 21,00 | 20,57 | 20,57 | 4,05% | 500,00 |
| 22.10.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 1,80% | - |
| 21.10.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -1,37% | - |
| 20.10.2026 | 19,69 | 19,69 | 19,69 | 19,69 | 1,81% | - |
| 19.10.2026 | 19,35 | 19,35 | 19,34 | 19,34 | 1,10% | - |
| 16.10.2026 | 19,26 | 19,26 | 19,13 | 19,13 | 1,97% | - |
| 15.10.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 1,08% | - |
| 14.10.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 1,39% | - |
| 13.10.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 0,91% | - |
| 12.10.2026 | 18,11 | 18,14 | 18,11 | 18,14 | 0,95% | - |
| 09.10.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 0,06% | - |
| 08.10.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,48% | - |
| 07.10.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 1,39% | - |
| 06.10.2026 | 17,63 | 17,63 | 17,63 | 17,63 | -2,49% | - |
| 05.10.2026 | 18,18 | 18,18 | 18,08 | 18,08 | -0,58% | - |
| 02.10.2026 | 18,02 | 18,19 | 18,02 | 18,19 | -2,31% | - |
| 01.10.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -2,64% | - |
| 30.09.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 2,27% | - |
| 29.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 28.09.2026 | 19,31 | 19,31 | 19,30 | 19,30 | 0,97% | - |
| 25.09.2026 | 18,97 | 19,11 | 18,97 | 19,11 | -0,52% | - |
| 24.09.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -0,80% | - |
| 23.09.2026 | 19,38 | 19,38 | 19,37 | 19,37 | -0,08% | - |
| 22.09.2026 | 19,32 | 19,38 | 19,32 | 19,38 | 0,23% | - |
| 21.09.2026 | 19,37 | 19,37 | 19,34 | 19,34 | -0,08% | - |
| 18.09.2026 | 19,34 | 19,35 | 19,34 | 19,35 | -0,26% | - |
| 17.09.2026 | 19,14 | 19,40 | 19,14 | 19,40 | 2,70% | - |
| 16.09.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -0,40% | - |
| 15.09.2026 | 19,07 | 19,07 | 18,97 | 18,97 | 0,16% | - |
| 14.09.2026 | 18,99 | 19,15 | 18,93 | 18,94 | -0,55% | 170,00 |
| 11.09.2026 | 18,63 | 19,04 | 18,63 | 19,04 | 5,40% | - |
| 10.09.2026 | 18,23 | 18,23 | 18,07 | 18,07 | 0,14% | - |
| 09.09.2026 | 18,28 | 18,28 | 18,04 | 18,04 | 5,13% | - |
| 08.09.2026 | 18,45 | 18,45 | 17,16 | 17,16 | -5,66% | - |
| 07.09.2026 | 18,15 | 18,19 | 18,15 | 18,19 | -3,06% | 150,00 |
| 04.09.2026 | 18,52 | 18,77 | 18,52 | 18,77 | 2,26% | - |
| 03.09.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -0,19% | - |
| 02.09.2026 | 18,39 | 18,39 | 18,39 | 18,39 | -4,74% | - |
| 01.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,69% | - |
| 31.08.2026 | 19,67 | 19,67 | 19,44 | 19,44 | -0,97% | - |
| 28.08.2026 | 19,79 | 19,79 | 19,63 | 19,63 | 1,11% | - |
| 27.08.2026 | 19,52 | 19,52 | 19,41 | 19,41 | -3,62% | - |
| 26.08.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 3,07% | 720,00 |
| 25.08.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 1,53% | - |
| 24.08.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,98% | - |
| 21.08.2026 | 19,28 | 19,44 | 19,28 | 19,44 | 1,33% | - |
| 20.08.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 3,79% | - |
| 19.08.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 1,57% | - |
| 18.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,52% | - |
| 17.08.2026 | 18,49 | 18,67 | 18,49 | 18,67 | -0,32% | - |
| 14.08.2026 | 18,97 | 19,81 | 18,73 | 18,73 | -0,37% | 150,00 |
| 13.08.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,60% | - |
| 12.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 525,00 |
| 11.08.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.08.2026 | 19,24 | 19,30 | 19,24 | 19,30 | -0,23% | 45,00 |
| 07.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 7,09% | - |
| 06.08.2026 | 18,07 | 18,07 | 18,07 | 18,07 | 3,14% | - |
| 05.08.2026 | 17,52 | 17,52 | 17,52 | 17,52 | -3,04% | - |
| 04.08.2026 | 17,58 | 18,07 | 17,58 | 18,07 | 6,05% | - |
| 03.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 3,27% | - |
| 31.07.2026 | 16,79 | 16,79 | 16,50 | 16,50 | -6,36% | - |
| 30.07.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -2,97% | - |
| 29.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 7,20% | - |
| 28.07.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -1,45% | - |
| 27.07.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 8,56% | - |
| 24.07.2026 | 15,91 | 15,91 | 15,83 | 15,83 | -2,34% | - |
| 23.07.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -3,66% | - |
| 22.07.2026 | 15,92 | 16,83 | 15,92 | 16,83 | -0,30% | 100,00 |
| 21.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 2,90% | - |
| 20.07.2026 | 16,48 | 16,48 | 16,40 | 16,40 | 0,37% | - |
| 17.07.2026 | 15,89 | 16,34 | 15,89 | 16,34 | 2,70% | - |
| 16.07.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 3,55% | - |
| 15.07.2026 | 15,60 | 16,43 | 15,37 | 15,37 | -0,65% | 1.200,00 |
| 14.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 5,06% | - |
| 13.07.2026 | 14,69 | 14,72 | 14,69 | 14,72 | 0,72% | - |
| 10.07.2026 | 14,46 | 14,62 | 14,46 | 14,62 | 1,11% | - |
| 09.07.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,63% | - |
| 08.07.2026 | 14,66 | 14,70 | 14,66 | 14,70 | -2,75% | - |
| 07.07.2026 | 14,97 | 15,11 | 14,97 | 15,11 | 1,92% | 300,00 |
| 06.07.2026 | 14,75 | 14,83 | 14,75 | 14,83 | 0,99% | - |
| 03.07.2026 | 14,54 | 14,68 | 14,54 | 14,68 | 2,44% | - |
| 02.07.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 4,37% | - |
| 01.07.2026 | 13,73 | 13,73 | 13,73 | 13,73 | -0,40% | - |
| 30.06.2026 | 13,79 | 13,79 | 13,79 | 13,79 | -0,40% | - |
| 29.06.2026 | 13,81 | 13,84 | 13,81 | 13,84 | 2,37% | - |
| 26.06.2026 | 13,60 | 13,60 | 13,52 | 13,52 | 2,19% | - |
| 25.06.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -1,38% | - |
| 24.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 3,43% | - |
| 23.06.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -1,29% | - |
| 22.06.2026 | 13,11 | 13,14 | 13,11 | 13,14 | -1,02% | - |
| 19.06.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -3,35% | - |