19,053$
-0,02%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 18,89 | 19,05 | 18,83 | 19,05 | -0,04% | - |
| 27.03.2025 | 19,09 | 19,12 | 19,04 | 19,06 | 1,28% | - |
| 26.03.2025 | 18,97 | 18,97 | 18,81 | 18,82 | -2,25% | - |
| 25.03.2025 | 19,21 | 19,25 | 19,18 | 19,25 | 1,76% | - |
| 24.03.2025 | 18,91 | 18,94 | 18,83 | 18,91 | -0,81% | - |
| 21.03.2025 | 19,05 | 19,08 | 19,03 | 19,07 | -2,49% | - |
| 20.03.2025 | 19,57 | 19,57 | 19,52 | 19,56 | 0,23% | - |
| 19.03.2025 | 19,33 | 19,57 | 19,29 | 19,51 | -1,37% | - |
| 18.03.2025 | 19,73 | 19,79 | 19,68 | 19,78 | 2,42% | - |
| 17.03.2025 | 19,37 | 19,40 | 19,32 | 19,32 | 0,45% | - |
| 14.03.2025 | 19,27 | 19,36 | 19,21 | 19,23 | 6,28% | - |
| 13.03.2025 | 18,12 | 18,16 | 18,07 | 18,09 | -1,92% | - |
| 12.03.2025 | 18,36 | 18,47 | 18,27 | 18,45 | 0,26% | - |
| 11.03.2025 | 18,21 | 18,59 | 18,07 | 18,40 | -4,04% | - |
| 10.03.2025 | 19,16 | 19,20 | 19,08 | 19,17 | 1,28% | - |
| 07.03.2025 | 18,87 | 19,01 | 18,84 | 18,93 | -0,07% | - |
| 06.03.2025 | 18,95 | 18,95 | 18,77 | 18,95 | -0,62% | - |
| 05.03.2025 | 19,01 | 19,17 | 19,01 | 19,06 | 4,92% | - |
| 04.03.2025 | 18,34 | 18,34 | 18,15 | 18,17 | -0,27% | - |
| 03.03.2025 | 18,19 | 18,22 | 18,03 | 18,22 | 0,98% | - |
| 28.02.2025 | 18,03 | 18,08 | 18,02 | 18,04 | -1,93% | - |
| 27.02.2025 | 18,34 | 18,40 | 18,28 | 18,40 | -2,56% | - |
| 26.02.2025 | 18,60 | 18,89 | 18,60 | 18,88 | 3,28% | - |
| 25.02.2025 | 18,24 | 18,29 | 18,24 | 18,28 | 1,51% | - |
| 24.02.2025 | 18,05 | 18,06 | 18,00 | 18,01 | -0,57% | - |
| 21.02.2025 | 17,88 | 18,13 | 17,88 | 18,11 | 1,77% | - |
| 20.02.2025 | 17,74 | 17,82 | 17,74 | 17,80 | 0,06% | - |
| 19.02.2025 | 17,68 | 17,79 | 17,59 | 17,79 | 14,22% | - |
| 18.02.2025 | 15,54 | 15,58 | 15,54 | 15,57 | -3,79% | - |
| 17.02.2025 | 16,11 | 16,18 | 16,11 | 16,18 | -4,17% | - |
| 14.02.2025 | 16,85 | 16,90 | 16,85 | 16,89 | -2,72% | - |
| 13.02.2025 | 17,30 | 17,36 | 17,27 | 17,36 | 7,36% | - |
| 12.02.2025 | 16,28 | 16,28 | 16,14 | 16,17 | -1,90% | - |
| 11.02.2025 | 16,62 | 16,62 | 16,47 | 16,48 | -0,72% | - |
| 10.02.2025 | 16,50 | 16,62 | 16,49 | 16,60 | 1,59% | - |
| 07.02.2025 | 16,26 | 16,37 | 16,26 | 16,34 | -1,26% | - |
| 06.02.2025 | 16,50 | 16,57 | 16,50 | 16,55 | 0,58% | - |
| 05.02.2025 | 16,43 | 16,48 | 16,43 | 16,45 | -0,86% | - |
| 04.02.2025 | 16,48 | 16,62 | 16,48 | 16,60 | 0,39% | - |
| 03.02.2025 | 16,51 | 16,56 | 16,48 | 16,53 | -1,53% | - |
| 31.01.2025 | 16,82 | 16,84 | 16,79 | 16,79 | -1,92% | - |
| 30.01.2025 | 17,15 | 17,15 | 17,11 | 17,12 | 0,35% | - |
| 29.01.2025 | 17,04 | 17,09 | 17,04 | 17,06 | 0,18% | - |
| 28.01.2025 | 17,10 | 17,11 | 17,03 | 17,03 | 0,16% | - |
| 27.01.2025 | 16,98 | 17,00 | 16,94 | 17,00 | 2,37% | - |
| 24.01.2025 | 16,49 | 16,67 | 16,49 | 16,61 | 0,03% | - |
| 23.01.2025 | 16,56 | 16,60 | 16,55 | 16,60 | -0,18% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,63 | 16,63 | -1,15% | - |
| 21.01.2025 | 16,75 | 16,82 | 16,75 | 16,82 | 0,96% | - |
| 17.01.2025 | 16,64 | 16,69 | 16,62 | 16,66 | 2,64% | - |
| 16.01.2025 | 16,07 | 16,24 | 16,05 | 16,24 | 1,26% | - |
| 15.01.2025 | 16,07 | 16,08 | 16,02 | 16,03 | 0,64% | - |
| 14.01.2025 | 15,91 | 15,94 | 15,90 | 15,93 | -4,03% | - |
| 13.01.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 1,14% | - |
| 10.01.2025 | 16,39 | 16,43 | 16,39 | 16,41 | -3,29% | - |
| 08.01.2025 | 16,98 | 16,98 | 16,97 | 16,97 | -1,99% | - |
| 07.01.2025 | 17,34 | 17,34 | 17,28 | 17,32 | 1,22% | - |
| 06.01.2025 | 17,15 | 17,15 | 17,11 | 17,11 | -3,22% | - |
| 03.01.2025 | 17,60 | 17,69 | 17,60 | 17,68 | 0,33% | - |
| 02.01.2025 | 17,68 | 17,71 | 17,59 | 17,62 | 0,31% | - |
| 27.12.2024 | 17,73 | 17,73 | 17,54 | 17,56 | 2,31% | - |
| 23.12.2024 | 17,16 | 17,17 | 17,16 | 17,17 | -1,09% | - |
| 20.12.2024 | 17,39 | 17,43 | 17,29 | 17,36 | -1,03% | - |
| 19.12.2024 | 17,58 | 17,58 | 17,51 | 17,54 | -1,98% | - |
| 18.12.2024 | 17,98 | 17,99 | 17,89 | 17,89 | -1,50% | - |
| 17.12.2024 | 18,04 | 18,17 | 18,03 | 18,17 | 2,32% | - |
| 16.12.2024 | 17,84 | 17,84 | 17,75 | 17,75 | -2,72% | - |
| 13.12.2024 | 18,29 | 18,29 | 18,25 | 18,25 | -1,22% | - |
| 12.12.2024 | 18,52 | 18,52 | 18,48 | 18,48 | 0,98% | - |
| 11.12.2024 | 18,29 | 18,31 | 18,23 | 18,30 | -0,61% | - |
| 10.12.2024 | 18,44 | 18,44 | 18,40 | 18,41 | -0,71% | - |
| 09.12.2024 | 17,83 | 18,58 | 17,81 | 18,54 | 1,90% | - |
| 06.12.2024 | 18,22 | 18,27 | 18,18 | 18,20 | 0,41% | - |
| 05.12.2024 | 18,07 | 18,12 | 18,06 | 18,12 | 0,84% | - |
| 04.12.2024 | 17,87 | 17,98 | 17,87 | 17,97 | 1,17% | - |
| 03.12.2024 | 17,80 | 17,83 | 17,76 | 17,76 | -0,24% | - |
| 02.12.2024 | 17,76 | 17,81 | 17,74 | 17,81 | -5,79% | - |
| 29.11.2024 | 18,90 | 18,92 | 18,85 | 18,90 | 1,81% | - |
| 27.11.2024 | 18,54 | 18,60 | 18,48 | 18,56 | 1,88% | - |
| 26.11.2024 | 18,46 | 18,46 | 18,10 | 18,22 | 0,05% | - |
| 25.11.2024 | 18,38 | 18,38 | 18,17 | 18,21 | 3,82% | - |
| 22.11.2024 | 17,70 | 17,70 | 17,48 | 17,54 | -1,36% | - |
| 21.11.2024 | 17,83 | 17,87 | 17,75 | 17,78 | 0,53% | - |
| 20.11.2024 | 17,69 | 17,74 | 17,68 | 17,69 | 0,08% | - |
| 19.11.2024 | 17,74 | 17,75 | 17,68 | 17,68 | -1,60% | - |
| 18.11.2024 | 17,83 | 17,96 | 17,83 | 17,96 | -0,23% | - |
| 15.11.2024 | 17,89 | 18,06 | 17,85 | 18,01 | 0,00% | - |
| 14.11.2024 | 18,05 | 18,14 | 17,99 | 18,01 | -1,88% | - |
| 13.11.2024 | 18,47 | 18,47 | 18,35 | 18,35 | -0,48% | - |
| 12.11.2024 | 18,40 | 18,47 | 18,40 | 18,44 | -0,80% | - |
| 11.11.2024 | 18,51 | 18,61 | 18,49 | 18,59 | -3,50% | - |
| 08.11.2024 | 19,36 | 19,38 | 19,25 | 19,26 | -3,32% | - |
| 07.11.2024 | 19,86 | 19,92 | 19,86 | 19,92 | -2,38% | - |
| 06.11.2024 | 20,53 | 20,53 | 20,27 | 20,41 | -3,22% | - |
| 05.11.2024 | 21,02 | 21,10 | 21,02 | 21,09 | 1,76% | - |
| 04.11.2024 | 20,77 | 20,82 | 20,72 | 20,73 | -0,89% | - |
| 01.11.2024 | 20,92 | 20,97 | 20,91 | 20,91 | -3,75% | - |
| 31.10.2024 | 21,84 | 21,84 | 21,59 | 21,73 | -0,75% | - |
| 30.10.2024 | 21,88 | 21,93 | 21,88 | 21,89 | -1,55% | - |
| 29.10.2024 | 22,12 | 22,26 | 22,09 | 22,24 | 2,06% | - |