24,924$
0,57%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
03.07.2024 | 28,59 | 28,73 | 28,59 | 28,73 | 0,64% | - |
02.07.2024 | 28,32 | 28,55 | 28,32 | 28,55 | 0,27% | - |
01.07.2024 | 28,66 | 28,68 | 28,43 | 28,47 | -0,78% | - |
28.06.2024 | 28,70 | 28,84 | 28,64 | 28,69 | -4,21% | - |
27.06.2024 | 30,15 | 30,20 | 29,95 | 29,95 | 0,21% | - |
26.06.2024 | 29,96 | 29,98 | 29,88 | 29,89 | 0,49% | - |
25.06.2024 | 29,59 | 29,75 | 29,55 | 29,74 | 1,19% | - |
24.06.2024 | 29,49 | 29,57 | 29,39 | 29,39 | -0,90% | - |
21.06.2024 | 29,71 | 29,73 | 29,64 | 29,66 | 0,98% | - |
20.06.2024 | 29,37 | 29,42 | 29,11 | 29,37 | -5,38% | - |
18.06.2024 | 30,97 | 31,08 | 30,94 | 31,04 | -2,09% | - |
17.06.2024 | 31,78 | 31,82 | 31,54 | 31,71 | -1,22% | - |
14.06.2024 | 32,21 | 32,21 | 31,97 | 32,10 | 1,90% | - |
13.06.2024 | 31,61 | 31,61 | 31,42 | 31,50 | -2,12% | - |
12.06.2024 | 32,34 | 32,42 | 32,11 | 32,18 | 0,20% | - |
11.06.2024 | 32,20 | 32,20 | 32,06 | 32,12 | -0,84% | - |
10.06.2024 | 32,19 | 32,39 | 32,19 | 32,39 | -1,32% | - |
07.06.2024 | 32,89 | 32,99 | 32,82 | 32,82 | 0,05% | - |
06.06.2024 | 32,55 | 32,81 | 32,55 | 32,81 | -0,46% | - |
05.06.2024 | 33,15 | 33,18 | 32,96 | 32,96 | 0,41% | - |
04.06.2024 | 32,64 | 32,98 | 32,64 | 32,82 | 3,27% | - |
03.06.2024 | 31,81 | 32,02 | 31,78 | 31,79 | 0,17% | - |
31.05.2024 | 31,82 | 31,82 | 31,51 | 31,73 | -0,68% | - |
30.05.2024 | 31,99 | 32,03 | 31,89 | 31,95 | 1,26% | - |
29.05.2024 | 31,94 | 31,94 | 31,55 | 31,55 | -0,76% | - |
28.05.2024 | 31,88 | 32,11 | 31,74 | 31,79 | -0,80% | - |
24.05.2024 | 31,98 | 32,13 | 31,96 | 32,05 | 2,09% | - |
23.05.2024 | 31,33 | 31,46 | 31,25 | 31,39 | 2,90% | - |
22.05.2024 | 30,53 | 30,61 | 30,47 | 30,51 | 0,22% | - |
21.05.2024 | 30,49 | 30,52 | 30,39 | 30,44 | -3,45% | - |