16,213$
-2,70%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 16,19 | 16,21 | 16,19 | 16,21 | -2,70% | - |
| 24.07.2025 | 16,71 | 16,80 | 16,66 | 16,66 | -0,30% | - |
| 23.07.2025 | 16,81 | 16,83 | 16,71 | 16,71 | 5,12% | - |
| 22.07.2025 | 15,89 | 16,00 | 15,88 | 15,90 | -2,62% | - |
| 21.07.2025 | 16,21 | 16,33 | 16,21 | 16,33 | 0,97% | - |
| 18.07.2025 | 16,20 | 16,20 | 16,17 | 16,17 | 0,17% | - |
| 17.07.2025 | 16,07 | 16,15 | 16,07 | 16,15 | -1,12% | - |
| 16.07.2025 | 16,17 | 16,34 | 16,14 | 16,33 | -2,05% | - |
| 15.07.2025 | 16,67 | 16,67 | 16,58 | 16,67 | -2,41% | - |
| 14.07.2025 | 17,21 | 17,22 | 17,08 | 17,08 | -3,31% | - |
| 11.07.2025 | 17,67 | 17,68 | 17,64 | 17,67 | 2,30% | - |
| 10.07.2025 | 17,38 | 17,38 | 17,26 | 17,27 | -4,35% | - |
| 09.07.2025 | 18,02 | 18,05 | 17,97 | 18,05 | 2,88% | - |
| 08.07.2025 | 17,50 | 17,56 | 17,41 | 17,55 | -0,97% | - |
| 07.07.2025 | 17,70 | 17,79 | 17,70 | 17,72 | -5,19% | - |
| 03.07.2025 | 18,74 | 18,74 | 18,69 | 18,69 | 1,35% | - |
| 02.07.2025 | 18,39 | 18,44 | 18,39 | 18,44 | 2,21% | - |
| 01.07.2025 | 18,11 | 18,17 | 18,04 | 18,04 | 1,26% | - |
| 30.06.2025 | 17,81 | 17,87 | 17,77 | 17,82 | 0,57% | - |
| 27.06.2025 | 17,71 | 17,74 | 17,71 | 17,72 | 1,49% | - |
| 26.06.2025 | 17,33 | 17,46 | 17,33 | 17,46 | 1,77% | - |
| 25.06.2025 | 17,00 | 17,15 | 17,00 | 17,15 | -0,59% | - |
| 24.06.2025 | 17,18 | 17,25 | 17,16 | 17,25 | 2,05% | - |
| 23.06.2025 | 16,78 | 16,91 | 16,75 | 16,91 | 0,86% | - |
| 20.06.2025 | 16,89 | 16,91 | 16,75 | 16,76 | -1,33% | - |
| 18.06.2025 | 16,98 | 17,12 | 16,97 | 16,99 | 0,55% | - |
| 17.06.2025 | 16,89 | 16,92 | 16,84 | 16,90 | 1,29% | - |
| 16.06.2025 | 16,83 | 16,90 | 16,68 | 16,68 | -1,48% | - |
| 13.06.2025 | 16,95 | 17,00 | 16,90 | 16,94 | -1,62% | - |
| 12.06.2025 | 17,19 | 17,23 | 17,19 | 17,21 | 0,12% | - |
| 11.06.2025 | 17,29 | 17,29 | 17,19 | 17,19 | -1,19% | - |
| 10.06.2025 | 17,39 | 17,40 | 17,35 | 17,40 | 5,63% | - |
| 09.06.2025 | 16,43 | 16,51 | 16,39 | 16,47 | -0,34% | - |
| 06.06.2025 | 16,57 | 16,57 | 16,45 | 16,53 | -1,86% | - |
| 05.06.2025 | 16,91 | 16,92 | 16,82 | 16,84 | -0,94% | - |
| 04.06.2025 | 16,95 | 17,06 | 16,92 | 17,00 | 6,51% | - |
| 03.06.2025 | 16,11 | 16,12 | 15,96 | 15,96 | -1,03% | - |
| 02.06.2025 | 15,97 | 16,13 | 15,94 | 16,13 | 0,03% | - |
| 30.05.2025 | 16,09 | 16,17 | 16,02 | 16,12 | 3,03% | - |
| 29.05.2025 | 15,62 | 15,65 | 15,62 | 15,65 | -0,91% | - |
| 28.05.2025 | 15,84 | 15,85 | 15,79 | 15,79 | -0,82% | - |
| 27.05.2025 | 15,90 | 15,95 | 15,87 | 15,93 | 0,09% | - |
| 23.05.2025 | 15,97 | 15,97 | 15,88 | 15,91 | 0,24% | - |
| 22.05.2025 | 15,92 | 15,92 | 15,84 | 15,87 | 0,04% | - |
| 21.05.2025 | 15,79 | 15,88 | 15,76 | 15,87 | -0,03% | - |
| 20.05.2025 | 15,83 | 15,87 | 15,83 | 15,87 | -1,49% | - |
| 19.05.2025 | 15,99 | 16,11 | 15,99 | 16,11 | -0,85% | - |
| 16.05.2025 | 16,24 | 16,25 | 16,20 | 16,25 | -1,70% | - |
| 15.05.2025 | 16,52 | 16,56 | 16,47 | 16,53 | -0,27% | - |
| 14.05.2025 | 16,77 | 16,77 | 16,57 | 16,58 | -0,75% | - |
| 13.05.2025 | 16,64 | 16,70 | 16,64 | 16,70 | -3,26% | - |
| 12.05.2025 | 17,30 | 17,30 | 17,27 | 17,27 | 1,27% | - |
| 09.05.2025 | 17,05 | 17,06 | 17,05 | 17,05 | 4,45% | - |
| 08.05.2025 | 16,37 | 16,41 | 16,32 | 16,32 | -0,08% | - |
| 07.05.2025 | 16,30 | 16,37 | 16,27 | 16,34 | 0,05% | - |
| 06.05.2025 | 16,30 | 16,34 | 16,30 | 16,33 | 0,07% | - |
| 05.05.2025 | 16,29 | 16,41 | 16,29 | 16,31 | 0,52% | - |
| 02.05.2025 | 16,18 | 16,25 | 16,17 | 16,23 | -1,66% | - |
| 30.04.2025 | 16,35 | 16,51 | 16,30 | 16,50 | -1,21% | - |
| 29.04.2025 | 16,70 | 16,71 | 16,70 | 16,71 | -0,04% | - |
| 28.04.2025 | 16,60 | 16,71 | 16,57 | 16,71 | 0,50% | - |
| 25.04.2025 | 16,52 | 16,63 | 16,48 | 16,63 | 0,90% | - |
| 24.04.2025 | 16,31 | 16,48 | 16,31 | 16,48 | 1,70% | - |
| 23.04.2025 | 16,31 | 16,35 | 16,18 | 16,21 | 1,75% | - |
| 22.04.2025 | 15,96 | 16,02 | 15,89 | 15,93 | -1,25% | - |
| 17.04.2025 | 16,13 | 16,21 | 16,12 | 16,13 | 0,36% | - |
| 16.04.2025 | 16,11 | 16,24 | 15,99 | 16,07 | -3,58% | - |
| 15.04.2025 | 16,62 | 16,72 | 16,62 | 16,67 | -5,96% | - |
| 14.04.2025 | 17,67 | 17,79 | 17,58 | 17,73 | 2,21% | - |
| 11.04.2025 | 17,12 | 17,36 | 17,02 | 17,34 | 1,28% | - |
| 10.04.2025 | 17,20 | 17,24 | 16,88 | 17,12 | 1,46% | - |
| 09.04.2025 | 15,86 | 16,88 | 15,84 | 16,88 | 4,83% | - |
| 08.04.2025 | 15,93 | 16,17 | 15,90 | 16,10 | 6,22% | - |
| 07.04.2025 | 15,37 | 15,38 | 15,13 | 15,16 | -11,80% | - |
| 04.04.2025 | 17,82 | 17,84 | 17,13 | 17,18 | -5,44% | - |
| 03.04.2025 | 18,55 | 18,55 | 18,10 | 18,17 | -0,72% | - |
| 02.04.2025 | 18,20 | 18,31 | 18,16 | 18,31 | -2,89% | - |
| 01.04.2025 | 18,72 | 18,90 | 18,70 | 18,85 | -0,53% | - |
| 31.03.2025 | 18,86 | 18,96 | 18,76 | 18,95 | -0,52% | - |
| 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% | - |