21,016$
-1,11%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2026 | 19,00 | 19,05 | 18,86 | 18,96 | 0,33% | - |
| 24.03.2026 | 18,80 | 19,01 | 18,76 | 18,90 | -0,50% | - |
| 23.03.2026 | 18,87 | 19,19 | 18,80 | 18,99 | 1,92% | - |
| 20.03.2026 | 18,80 | 18,80 | 18,63 | 18,63 | -1,12% | - |
| 19.03.2026 | 18,58 | 18,85 | 18,53 | 18,84 | 0,84% | - |
| 18.03.2026 | 18,90 | 18,97 | 18,69 | 18,69 | -2,17% | - |
| 17.03.2026 | 19,27 | 19,34 | 19,06 | 19,10 | 0,13% | - |
| 16.03.2026 | 19,07 | 19,13 | 18,98 | 19,08 | 1,99% | - |
| 13.03.2026 | 18,98 | 19,05 | 18,70 | 18,70 | 1,11% | - |
| 12.03.2026 | 18,57 | 18,64 | 18,47 | 18,50 | -0,81% | - |
| 11.03.2026 | 18,73 | 18,76 | 18,57 | 18,65 | -2,61% | - |
| 10.03.2026 | 19,21 | 19,27 | 19,15 | 19,15 | -3,65% | - |
| 09.03.2026 | 19,26 | 19,95 | 19,26 | 19,88 | 4,80% | - |
| 06.03.2026 | 19,01 | 19,15 | 18,90 | 18,97 | -0,86% | - |
| 05.03.2026 | 19,25 | 19,31 | 18,90 | 19,13 | -3,79% | - |
| 04.03.2026 | 19,05 | 19,89 | 19,01 | 19,88 | 5,35% | - |
| 03.03.2026 | 18,83 | 18,90 | 18,75 | 18,87 | -7,93% | - |
| 02.03.2026 | 20,46 | 20,55 | 20,44 | 20,50 | -2,67% | - |
| 27.02.2026 | 21,05 | 21,10 | 21,01 | 21,06 | 3,74% | - |
| 26.02.2026 | 20,31 | 20,45 | 20,26 | 20,30 | -1,92% | - |
| 25.02.2026 | 20,71 | 20,76 | 20,63 | 20,70 | 0,08% | - |
| 24.02.2026 | 20,57 | 20,74 | 20,54 | 20,68 | 3,92% | - |
| 23.02.2026 | 19,91 | 19,95 | 19,90 | 19,90 | 0,00% | - |
| 20.02.2026 | 19,75 | 19,94 | 19,75 | 19,90 | 1,57% | - |
| 19.02.2026 | 19,52 | 19,60 | 19,50 | 19,60 | -1,94% | - |
| 18.02.2026 | 19,97 | 20,08 | 19,95 | 19,98 | -2,00% | - |
| 17.02.2026 | 20,18 | 20,42 | 20,18 | 20,39 | -5,33% | - |
| 13.02.2026 | 21,55 | 21,57 | 21,48 | 21,54 | 1,69% | - |
| 12.02.2026 | 20,92 | 21,23 | 20,73 | 21,18 | 9,54% | - |
| 11.02.2026 | 18,73 | 19,34 | 18,73 | 19,34 | 0,65% | - |
| 10.02.2026 | 19,21 | 19,22 | 19,17 | 19,21 | 3,35% | - |
| 09.02.2026 | 18,44 | 18,64 | 18,43 | 18,59 | 4,23% | - |
| 06.02.2026 | 17,82 | 17,98 | 17,72 | 17,84 | 0,31% | - |
| 05.02.2026 | 17,80 | 17,88 | 17,76 | 17,78 | -2,38% | - |
| 04.02.2026 | 17,80 | 18,25 | 17,57 | 18,21 | 5,71% | - |
| 03.02.2026 | 17,29 | 17,32 | 17,22 | 17,23 | 0,15% | - |
| 02.02.2026 | 17,37 | 17,53 | 17,20 | 17,20 | 1,15% | - |
| 30.01.2026 | 17,10 | 17,15 | 16,96 | 17,01 | 3,00% | - |
| 29.01.2026 | 16,59 | 16,60 | 16,33 | 16,51 | -0,66% | - |
| 28.01.2026 | 16,65 | 16,69 | 16,58 | 16,62 | -2,44% | - |
| 27.01.2026 | 16,89 | 17,04 | 16,89 | 17,04 | -1,29% | - |
| 26.01.2026 | 17,26 | 17,30 | 17,23 | 17,26 | -0,61% | - |
| 23.01.2026 | 17,24 | 17,38 | 17,23 | 17,37 | 0,57% | - |
| 22.01.2026 | 17,25 | 17,30 | 17,21 | 17,27 | -0,53% | - |
| 21.01.2026 | 17,27 | 17,42 | 17,24 | 17,36 | 2,79% | - |
| 20.01.2026 | 16,96 | 17,07 | 16,88 | 16,89 | 0,10% | - |
| 19.01.2026 | 16,87 | 16,91 | 16,87 | 16,87 | -0,54% | - |
| 16.01.2026 | 16,94 | 16,99 | 16,90 | 16,96 | -2,85% | - |
| 15.01.2026 | 17,52 | 17,54 | 17,42 | 17,46 | 6,33% | - |
| 14.01.2026 | 16,44 | 16,48 | 16,37 | 16,42 | 4,01% | - |
| 13.01.2026 | 15,89 | 15,95 | 15,61 | 15,79 | 0,06% | - |
| 12.01.2026 | 16,03 | 16,05 | 15,77 | 15,78 | 0,49% | - |
| 09.01.2026 | 15,62 | 15,80 | 15,61 | 15,70 | 5,23% | - |
| 08.01.2026 | 14,90 | 14,97 | 14,89 | 14,92 | -2,22% | - |
| 07.01.2026 | 15,30 | 15,30 | 15,25 | 15,26 | 0,68% | - |
| 06.01.2026 | 15,20 | 15,23 | 15,16 | 15,16 | 2,28% | - |
| 05.01.2026 | 14,76 | 14,84 | 14,74 | 14,82 | -0,09% | - |
| 29.12.2025 | 14,83 | 14,84 | 14,82 | 14,83 | -2,59% | - |
| 23.12.2025 | 15,21 | 15,22 | 15,20 | 15,22 | 0,93% | - |
| 22.12.2025 | 15,04 | 15,10 | 15,04 | 15,08 | 0,54% | - |
| 19.12.2025 | 15,03 | 15,03 | 15,00 | 15,00 | -0,74% | - |
| 18.12.2025 | 15,14 | 15,20 | 15,05 | 15,12 | 0,62% | - |
| 17.12.2025 | 15,03 | 15,03 | 14,93 | 15,02 | -1,36% | - |
| 16.12.2025 | 15,26 | 15,31 | 15,23 | 15,23 | -2,82% | - |
| 15.12.2025 | 15,76 | 15,76 | 15,65 | 15,67 | 5,16% | - |
| 11.12.2025 | 15,02 | 15,03 | 14,90 | 14,90 | 2,17% | - |
| 10.12.2025 | 14,62 | 14,74 | 14,54 | 14,59 | 0,37% | - |
| 09.12.2025 | 14,66 | 14,67 | 14,47 | 14,53 | -2,12% | - |
| 08.12.2025 | 14,91 | 14,91 | 14,84 | 14,85 | -1,99% | - |
| 05.12.2025 | 15,14 | 15,15 | 15,13 | 15,15 | 3,71% | - |
| 04.12.2025 | 14,73 | 14,73 | 14,60 | 14,61 | 5,39% | - |
| 03.12.2025 | 13,79 | 13,96 | 13,79 | 13,86 | -0,92% | - |
| 02.12.2025 | 14,18 | 14,18 | 13,97 | 13,99 | -1,23% | - |
| 01.12.2025 | 14,15 | 14,21 | 14,11 | 14,16 | -0,40% | - |
| 28.11.2025 | 14,21 | 14,22 | 14,20 | 14,22 | -0,27% | - |
| 26.11.2025 | 14,31 | 14,35 | 14,26 | 14,26 | 1,89% | - |
| 25.11.2025 | 13,97 | 14,05 | 13,89 | 13,99 | -0,28% | - |
| 24.11.2025 | 14,01 | 14,03 | 14,01 | 14,03 | -0,73% | - |
| 21.11.2025 | 14,00 | 14,14 | 14,00 | 14,13 | 2,00% | - |
| 20.11.2025 | 13,91 | 13,92 | 13,84 | 13,86 | -6,11% | - |
| 19.11.2025 | 14,82 | 14,82 | 14,76 | 14,76 | -2,50% | - |
| 18.11.2025 | 15,14 | 15,24 | 15,11 | 15,14 | -2,78% | - |
| 17.11.2025 | 15,60 | 15,60 | 15,57 | 15,57 | -9,05% | - |
| 14.11.2025 | 17,26 | 17,26 | 17,12 | 17,12 | 1,32% | - |
| 13.11.2025 | 17,12 | 17,13 | 16,90 | 16,90 | -3,41% | - |
| 12.11.2025 | 17,50 | 17,52 | 17,48 | 17,49 | 4,18% | - |
| 11.11.2025 | 16,64 | 16,79 | 16,63 | 16,79 | 2,99% | - |
| 10.11.2025 | 15,43 | 16,31 | 15,43 | 16,31 | -1,73% | - |
| 07.11.2025 | 16,67 | 16,67 | 16,56 | 16,59 | 1,94% | - |
| 06.11.2025 | 16,31 | 16,34 | 16,23 | 16,28 | -1,44% | - |
| 05.11.2025 | 16,61 | 16,63 | 16,50 | 16,52 | -3,55% | - |
| 04.11.2025 | 17,12 | 17,12 | 17,04 | 17,12 | 1,37% | - |
| 03.11.2025 | 16,89 | 16,90 | 16,89 | 16,89 | 0,21% | - |
| 31.10.2025 | 16,86 | 16,89 | 16,79 | 16,86 | -0,17% | - |