22,648$
7,17%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 22,62 | 22,69 | 22,33 | 22,65 | 7,18% | - |
| 18.08.2026 | 21,42 | 21,46 | 21,09 | 21,13 | -4,45% | - |
| 17.08.2026 | 22,19 | 22,28 | 22,10 | 22,12 | -0,20% | - |
| 14.08.2026 | 22,28 | 22,33 | 22,16 | 22,16 | -0,81% | - |
| 13.08.2026 | 22,19 | 22,51 | 22,18 | 22,34 | 0,40% | - |
| 12.08.2026 | 22,43 | 22,45 | 22,25 | 22,26 | -1,21% | - |
| 11.08.2026 | 22,54 | 22,55 | 22,53 | 22,53 | -0,59% | - |
| 10.08.2026 | 22,75 | 22,77 | 22,66 | 22,66 | -2,57% | - |
| 07.08.2026 | 23,33 | 23,38 | 23,21 | 23,26 | 8,61% | - |
| 06.08.2026 | 21,33 | 21,64 | 21,28 | 21,42 | -6,07% | - |
| 05.08.2026 | 21,67 | 22,80 | 21,55 | 22,80 | 6,99% | - |
| 04.08.2026 | 20,97 | 21,34 | 20,96 | 21,31 | 7,36% | - |
| 03.08.2026 | 19,63 | 19,91 | 19,53 | 19,85 | 1,83% | - |
| 31.07.2026 | 19,60 | 19,67 | 19,24 | 19,49 | -10,15% | - |
| 30.07.2026 | 21,03 | 21,80 | 21,03 | 21,70 | 2,25% | - |
| 29.07.2026 | 21,61 | 21,83 | 21,21 | 21,22 | 6,66% | - |
| 28.07.2026 | 19,82 | 19,97 | 19,70 | 19,89 | 1,17% | - |
| 27.07.2026 | 19,91 | 19,91 | 19,48 | 19,66 | 6,47% | - |
| 24.07.2026 | 18,62 | 18,68 | 18,46 | 18,47 | -0,56% | - |
| 23.07.2026 | 18,65 | 18,76 | 18,49 | 18,57 | -0,93% | - |
| 22.07.2026 | 18,63 | 18,84 | 18,63 | 18,75 | -5,79% | - |
| 21.07.2026 | 19,79 | 19,94 | 19,68 | 19,90 | 3,71% | - |
| 20.07.2026 | 19,64 | 19,70 | 19,12 | 19,19 | 0,31% | - |
| 17.07.2026 | 18,79 | 19,21 | 18,71 | 19,13 | 3,56% | - |
| 16.07.2026 | 18,60 | 18,64 | 18,41 | 18,47 | 0,68% | - |
| 15.07.2026 | 18,23 | 18,37 | 17,84 | 18,35 | 0,44% | - |
| 14.07.2026 | 18,40 | 18,40 | 18,23 | 18,27 | 5,97% | - |
| 13.07.2026 | 17,39 | 17,41 | 17,21 | 17,24 | 0,88% | - |
| 10.07.2026 | 17,00 | 17,12 | 16,96 | 17,09 | -0,45% | - |
| 09.07.2026 | 17,04 | 17,18 | 17,03 | 17,16 | -0,80% | - |
| 08.07.2026 | 17,04 | 17,30 | 16,99 | 17,30 | -0,96% | - |
| 07.07.2026 | 17,19 | 17,54 | 16,94 | 17,47 | 0,32% | - |
| 06.07.2026 | 17,30 | 17,44 | 17,30 | 17,41 | 2,04% | - |
| 02.07.2026 | 17,08 | 17,14 | 16,87 | 17,07 | 6,72% | - |
| 01.07.2026 | 16,15 | 16,19 | 15,97 | 15,99 | -1,94% | - |
| 30.06.2026 | 16,14 | 16,34 | 16,14 | 16,31 | 0,07% | - |
| 29.06.2026 | 16,29 | 16,46 | 16,08 | 16,30 | 3,11% | - |
| 26.06.2026 | 15,78 | 15,81 | 15,76 | 15,80 | 1,93% | - |
| 25.06.2026 | 15,64 | 15,64 | 15,45 | 15,50 | -2,44% | - |
| 24.06.2026 | 15,74 | 15,90 | 15,67 | 15,89 | 4,82% | - |
| 23.06.2026 | 15,21 | 15,26 | 15,02 | 15,16 | -1,88% | - |
| 22.06.2026 | 15,54 | 15,59 | 15,39 | 15,45 | -2,20% | - |
| 19.06.2026 | 15,80 | 15,81 | 15,78 | 15,80 | -2,03% | - |
| 18.06.2026 | 16,15 | 16,21 | 16,08 | 16,13 | -0,45% | - |
| 17.06.2026 | 16,21 | 16,39 | 16,19 | 16,20 | 2,07% | - |
| 16.06.2026 | 15,97 | 16,00 | 15,87 | 15,87 | -2,67% | - |
| 15.06.2026 | 16,24 | 16,35 | 16,19 | 16,31 | -0,61% | - |
| 12.06.2026 | 16,39 | 16,44 | 16,32 | 16,41 | 0,15% | - |
| 11.06.2026 | 15,90 | 16,39 | 15,81 | 16,38 | 4,79% | - |
| 10.06.2026 | 15,67 | 15,86 | 15,58 | 15,63 | -0,69% | - |
| 09.06.2026 | 16,02 | 16,07 | 15,42 | 15,74 | -4,99% | - |
| 08.06.2026 | 16,63 | 16,72 | 16,57 | 16,57 | 3,13% | - |
| 05.06.2026 | 16,17 | 16,17 | 15,94 | 16,06 | 1,61% | - |
| 04.06.2026 | 15,86 | 15,89 | 15,81 | 15,81 | -2,44% | - |
| 03.06.2026 | 16,11 | 16,22 | 16,04 | 16,21 | -0,99% | - |
| 02.06.2026 | 16,37 | 16,43 | 16,34 | 16,37 | -0,93% | - |
| 01.06.2026 | 16,38 | 16,57 | 16,33 | 16,52 | -6,46% | - |
| 29.05.2026 | 17,66 | 17,79 | 17,58 | 17,66 | 4,21% | - |
| 28.05.2026 | 16,93 | 17,04 | 16,92 | 16,95 | 2,20% | - |
| 27.05.2026 | 16,63 | 16,63 | 16,50 | 16,59 | 1,85% | - |
| 26.05.2026 | 16,26 | 16,29 | 16,23 | 16,28 | -3,89% | - |
| 22.05.2026 | 16,94 | 16,98 | 16,92 | 16,94 | -3,31% | - |
| 21.05.2026 | 17,26 | 17,55 | 17,26 | 17,52 | -2,83% | - |
| 20.05.2026 | 17,96 | 18,21 | 17,96 | 18,03 | -3,71% | - |
| 19.05.2026 | 18,52 | 18,80 | 18,45 | 18,73 | -1,35% | - |
| 18.05.2026 | 18,92 | 18,99 | 18,77 | 18,98 | 1,12% | - |
| 15.05.2026 | 18,67 | 18,78 | 18,61 | 18,77 | -3,15% | - |
| 14.05.2026 | 19,36 | 19,42 | 19,33 | 19,38 | -1,94% | - |
| 13.05.2026 | 19,75 | 19,88 | 19,64 | 19,77 | -6,46% | - |
| 12.05.2026 | 21,07 | 21,20 | 20,74 | 21,13 | -0,49% | - |
| 11.05.2026 | 21,33 | 21,43 | 21,24 | 21,24 | -2,47% | - |
| 08.05.2026 | 21,71 | 21,81 | 21,71 | 21,78 | 3,60% | - |
| 07.05.2026 | 21,26 | 21,26 | 20,96 | 21,02 | 0,78% | - |
| 06.05.2026 | 20,57 | 20,86 | 20,56 | 20,86 | 2,55% | - |
| 05.05.2026 | 20,29 | 20,35 | 20,27 | 20,34 | 0,69% | - |
| 04.05.2026 | 20,20 | 20,23 | 20,18 | 20,20 | -1,72% | - |
| 30.04.2026 | 20,33 | 20,57 | 20,25 | 20,55 | 1,08% | - |
| 29.04.2026 | 20,28 | 20,35 | 20,22 | 20,33 | 0,25% | - |
| 28.04.2026 | 20,41 | 20,52 | 20,21 | 20,28 | 3,28% | - |
| 27.04.2026 | 19,74 | 19,74 | 19,50 | 19,64 | -0,53% | - |
| 24.04.2026 | 19,76 | 19,77 | 19,70 | 19,74 | 1,99% | - |
| 23.04.2026 | 19,47 | 19,57 | 19,19 | 19,36 | -0,74% | - |
| 22.04.2026 | 19,37 | 19,65 | 19,30 | 19,50 | 0,86% | - |
| 21.04.2026 | 19,63 | 19,66 | 19,29 | 19,34 | -4,92% | - |
| 20.04.2026 | 20,41 | 20,41 | 20,20 | 20,34 | 2,44% | - |
| 17.04.2026 | 19,85 | 20,03 | 19,84 | 19,85 | 1,36% | - |
| 16.04.2026 | 19,57 | 19,60 | 19,49 | 19,59 | -3,67% | - |
| 15.04.2026 | 20,21 | 20,34 | 20,21 | 20,33 | 0,06% | - |
| 14.04.2026 | 20,23 | 20,40 | 20,23 | 20,32 | -2,86% | - |
| 13.04.2026 | 20,56 | 20,92 | 20,56 | 20,92 | -1,87% | - |
| 10.04.2026 | 21,26 | 21,32 | 21,24 | 21,32 | -2,62% | - |
| 09.04.2026 | 21,81 | 22,08 | 21,54 | 21,89 | -0,24% | - |
| 08.04.2026 | 22,33 | 22,33 | 21,91 | 21,94 | 2,00% | - |
| 07.04.2026 | 21,35 | 21,65 | 21,27 | 21,51 | 2,36% | - |
| 02.04.2026 | 20,67 | 21,13 | 20,64 | 21,02 | -1,11% | - |
| 01.04.2026 | 21,35 | 21,53 | 21,18 | 21,25 | 4,69% | - |
| 31.03.2026 | 20,24 | 20,68 | 20,18 | 20,30 | 3,91% | - |
| 30.03.2026 | 19,90 | 19,90 | 19,49 | 19,54 | 0,39% | - |
| 27.03.2026 | 19,62 | 19,79 | 18,90 | 19,46 | 2,79% | - |
| 26.03.2026 | 19,19 | 19,31 | 18,93 | 18,93 | -0,13% | - |