17,540$
-1,37%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2024 | 21,77 | 21,82 | 21,74 | 21,79 | 0,10% | - |
| 25.10.2024 | 21,94 | 21,95 | 21,75 | 21,76 | 0,12% | - |
| 24.10.2024 | 21,70 | 21,76 | 21,68 | 21,74 | -0,71% | - |
| 23.10.2024 | 21,88 | 21,94 | 21,84 | 21,89 | -2,33% | - |
| 22.10.2024 | 22,41 | 22,44 | 22,37 | 22,41 | -0,69% | - |
| 21.10.2024 | 22,73 | 22,74 | 22,54 | 22,57 | -1,44% | - |
| 18.10.2024 | 22,87 | 22,90 | 22,84 | 22,90 | -0,60% | - |
| 17.10.2024 | 23,21 | 23,21 | 23,04 | 23,04 | 0,05% | - |
| 16.10.2024 | 23,04 | 23,04 | 22,99 | 23,03 | -6,49% | - |
| 15.10.2024 | 24,56 | 24,62 | 24,48 | 24,62 | -0,64% | - |
| 14.10.2024 | 24,73 | 24,78 | 24,73 | 24,78 | -0,61% | - |
| 11.10.2024 | 24,81 | 25,03 | 24,81 | 24,94 | 0,62% | - |
| 10.10.2024 | 24,62 | 24,78 | 24,55 | 24,78 | -1,57% | - |
| 09.10.2024 | 25,10 | 25,19 | 25,10 | 25,18 | 2,72% | - |
| 08.10.2024 | 24,51 | 24,69 | 24,51 | 24,51 | -5,03% | - |
| 07.10.2024 | 25,74 | 25,94 | 25,71 | 25,81 | -0,72% | - |
| 04.10.2024 | 25,83 | 26,00 | 25,83 | 26,00 | 1,10% | - |
| 03.10.2024 | 25,55 | 25,72 | 25,53 | 25,72 | -2,64% | - |
| 02.10.2024 | 26,41 | 26,56 | 26,37 | 26,41 | -0,16% | - |
| 01.10.2024 | 26,59 | 26,64 | 26,27 | 26,45 | -2,76% | - |
| 30.09.2024 | 27,31 | 27,34 | 27,03 | 27,20 | 0,25% | - |
| 27.09.2024 | 27,23 | 27,24 | 26,95 | 27,14 | 0,45% | - |
| 26.09.2024 | 26,53 | 27,02 | 26,42 | 27,01 | 5,51% | - |
| 25.09.2024 | 25,72 | 25,72 | 25,58 | 25,60 | 2,84% | - |
| 24.09.2024 | 24,77 | 24,91 | 24,75 | 24,90 | 5,05% | - |
| 23.09.2024 | 23,77 | 23,85 | 23,70 | 23,70 | -0,88% | - |
| 20.09.2024 | 23,98 | 23,98 | 23,91 | 23,91 | 0,02% | - |
| 19.09.2024 | 23,85 | 23,97 | 23,80 | 23,90 | 1,40% | - |
| 18.09.2024 | 23,53 | 23,78 | 23,50 | 23,57 | -0,73% | - |
| 17.09.2024 | 23,64 | 23,87 | 23,54 | 23,75 | -0,36% | - |
| 16.09.2024 | 23,77 | 23,92 | 23,73 | 23,83 | 0,70% | - |
| 13.09.2024 | 23,94 | 23,94 | 23,63 | 23,66 | 4,77% | - |
| 12.09.2024 | 22,65 | 22,71 | 22,53 | 22,59 | 3,20% | - |
| 11.09.2024 | 22,04 | 22,06 | 21,86 | 21,89 | -1,93% | - |
| 10.09.2024 | 22,41 | 22,47 | 22,32 | 22,32 | -2,87% | - |
| 09.09.2024 | 22,53 | 23,21 | 22,52 | 22,98 | 4,06% | - |
| 06.09.2024 | 22,75 | 22,79 | 22,05 | 22,08 | 1,86% | - |
| 05.09.2024 | 21,58 | 21,72 | 21,45 | 21,68 | 0,95% | - |
| 04.09.2024 | 21,27 | 21,50 | 21,27 | 21,47 | -0,66% | - |
| 03.09.2024 | 21,94 | 22,03 | 21,52 | 21,62 | -2,69% | - |
| 30.08.2024 | 22,56 | 22,57 | 22,16 | 22,22 | -1,38% | - |
| 29.08.2024 | 22,65 | 22,74 | 22,51 | 22,53 | -2,83% | - |
| 28.08.2024 | 23,06 | 23,28 | 23,06 | 23,18 | -2,36% | - |
| 27.08.2024 | 23,65 | 23,74 | 23,65 | 23,74 | 1,53% | - |
| 26.08.2024 | 23,60 | 23,70 | 23,38 | 23,38 | 0,49% | - |
| 23.08.2024 | 23,04 | 23,39 | 23,03 | 23,27 | 1,02% | - |
| 22.08.2024 | 23,25 | 23,25 | 23,02 | 23,04 | -0,36% | - |
| 21.08.2024 | 23,01 | 23,17 | 22,86 | 23,12 | -5,37% | - |
| 20.08.2024 | 24,21 | 24,43 | 24,16 | 24,43 | 2,86% | - |
| 19.08.2024 | 23,90 | 23,97 | 23,65 | 23,75 | -0,21% | - |
| 16.08.2024 | 23,64 | 23,83 | 23,64 | 23,80 | 3,98% | - |
| 15.08.2024 | 23,02 | 23,04 | 22,67 | 22,89 | -0,91% | - |
| 14.08.2024 | 23,09 | 23,19 | 23,06 | 23,10 | -0,25% | - |
| 13.08.2024 | 23,06 | 23,27 | 23,06 | 23,16 | 2,03% | - |
| 12.08.2024 | 22,59 | 22,71 | 22,59 | 22,70 | -0,60% | - |
| 09.08.2024 | 22,85 | 22,97 | 22,77 | 22,84 | -11,71% | - |
| 08.08.2024 | 25,87 | 26,07 | 25,75 | 25,86 | -9,26% | - |
| 07.08.2024 | 29,08 | 30,43 | 27,83 | 28,51 | -6,70% | - |
| 06.08.2024 | 30,43 | 30,71 | 30,31 | 30,55 | 2,08% | - |
| 05.08.2024 | 29,96 | 30,44 | 29,42 | 29,93 | -1,38% | - |
| 02.08.2024 | 30,23 | 30,36 | 30,21 | 30,35 | -1,52% | - |
| 01.08.2024 | 30,61 | 30,88 | 30,53 | 30,81 | -1,69% | - |
| 31.07.2024 | 31,46 | 31,63 | 31,11 | 31,35 | 2,44% | - |
| 30.07.2024 | 30,60 | 30,71 | 30,39 | 30,60 | -0,57% | - |
| 29.07.2024 | 30,62 | 30,83 | 30,49 | 30,77 | 2,47% | - |
| 26.07.2024 | 30,00 | 30,11 | 29,98 | 30,03 | 2,17% | - |
| 25.07.2024 | 29,53 | 29,69 | 29,33 | 29,39 | -0,27% | - |
| 24.07.2024 | 29,40 | 29,69 | 29,40 | 29,47 | -2,30% | - |
| 23.07.2024 | 30,06 | 30,21 | 30,01 | 30,17 | 1,00% | - |
| 22.07.2024 | 30,00 | 30,02 | 29,86 | 29,87 | 2,59% | - |
| 19.07.2024 | 29,21 | 29,34 | 29,12 | 29,12 | -1,48% | - |
| 18.07.2024 | 29,93 | 29,93 | 29,46 | 29,56 | 0,73% | - |
| 17.07.2024 | 29,32 | 29,46 | 28,71 | 29,34 | 2,08% | - |
| 16.07.2024 | 28,56 | 28,74 | 28,55 | 28,74 | -3,22% | - |
| 15.07.2024 | 29,67 | 29,79 | 29,67 | 29,70 | -0,08% | - |
| 12.07.2024 | 29,65 | 29,87 | 29,65 | 29,72 | 2,35% | - |
| 11.07.2024 | 28,90 | 29,06 | 28,85 | 29,04 | 3,22% | - |
| 10.07.2024 | 28,38 | 28,38 | 28,13 | 28,13 | -2,57% | - |
| 09.07.2024 | 28,94 | 28,95 | 28,87 | 28,88 | -0,60% | - |
| 08.07.2024 | 29,12 | 29,14 | 29,05 | 29,05 | -0,26% | - |
| 05.07.2024 | 29,09 | 29,13 | 28,97 | 29,13 | 1,39% | - |