13,300€
0,76%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,55 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 19.12.2024 | 13,50 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 18.12.2024 | 13,45 | 13,55 | 13,35 | 13,35 | 0,00% | - |
| 17.12.2024 | 13,10 | 13,45 | 13,10 | 13,35 | -1,11% | - |
| 16.12.2024 | 13,45 | 13,55 | 13,45 | 13,50 | 0,37% | - |
| 13.12.2024 | 13,30 | 13,60 | 13,30 | 13,45 | -2,18% | - |
| 12.12.2024 | 13,75 | 13,80 | 13,70 | 13,75 | -0,72% | - |
| 11.12.2024 | 13,75 | 13,85 | 13,65 | 13,85 | 1,84% | - |
| 10.12.2024 | 13,40 | 13,65 | 13,40 | 13,60 | -1,45% | - |
| 09.12.2024 | 13,60 | 13,95 | 13,60 | 13,80 | -1,78% | - |
| 06.12.2024 | 14,00 | 14,10 | 13,95 | 14,05 | 2,55% | - |
| 05.12.2024 | 13,85 | 13,85 | 13,70 | 13,70 | -0,36% | - |
| 04.12.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 0,73% | - |
| 03.12.2024 | 13,65 | 13,65 | 13,55 | 13,65 | 0,74% | - |
| 02.12.2024 | 13,20 | 13,65 | 13,20 | 13,55 | 0,74% | - |
| 29.11.2024 | 13,10 | 13,45 | 13,10 | 13,45 | 0,75% | - |
| 28.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 0,75% | - |
| 27.11.2024 | 13,25 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 26.11.2024 | 13,30 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 25.11.2024 | 13,20 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 22.11.2024 | 13,00 | 13,15 | 12,95 | 13,15 | 3,14% | - |
| 21.11.2024 | 12,65 | 12,80 | 12,65 | 12,75 | 1,59% | - |
| 20.11.2024 | 12,50 | 12,55 | 12,50 | 12,55 | -1,57% | - |
| 19.11.2024 | 12,85 | 12,85 | 12,75 | 12,75 | 0,00% | - |
| 18.11.2024 | 12,75 | 12,90 | 12,65 | 12,75 | -2,30% | - |
| 15.11.2024 | 12,80 | 13,05 | 12,80 | 13,05 | 0,00% | - |
| 14.11.2024 | 13,05 | 13,15 | 13,05 | 13,05 | 0,77% | - |
| 13.11.2024 | 12,60 | 12,95 | 12,60 | 12,95 | 0,00% | - |
| 12.11.2024 | 13,05 | 13,05 | 12,90 | 12,95 | -1,52% | - |
| 11.11.2024 | 12,80 | 13,15 | 12,80 | 13,15 | 0,00% | - |
| 08.11.2024 | 12,90 | 13,15 | 12,90 | 13,15 | 0,38% | - |
| 07.11.2024 | 12,70 | 13,10 | 12,70 | 13,10 | 1,16% | - |
| 06.11.2024 | 12,80 | 13,15 | 12,80 | 12,95 | -0,77% | - |
| 05.11.2024 | 12,70 | 13,05 | 12,70 | 13,05 | -0,38% | - |
| 04.11.2024 | 12,90 | 13,20 | 12,90 | 13,10 | -1,13% | - |
| 01.11.2024 | 12,90 | 13,25 | 12,90 | 13,25 | 1,15% | - |
| 31.10.2024 | 13,20 | 13,20 | 13,05 | 13,10 | -1,50% | 180,00 |
| 30.10.2024 | 13,40 | 13,45 | 13,25 | 13,30 | 1,14% | - |
| 29.10.2024 | 12,90 | 13,20 | 12,90 | 13,15 | 5,20% | - |
| 28.10.2024 | 12,80 | 12,80 | 12,50 | 12,50 | -1,19% | - |
| 25.10.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 24.10.2024 | 12,40 | 12,65 | 12,40 | 12,65 | 0,00% | - |
| 23.10.2024 | 12,40 | 12,70 | 12,40 | 12,65 | -0,78% | - |
| 22.10.2024 | 12,50 | 12,75 | 12,50 | 12,75 | -0,78% | - |
| 21.10.2024 | 12,70 | 12,95 | 12,70 | 12,85 | 0,00% | - |
| 18.10.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 17.10.2024 | 12,75 | 12,90 | 12,75 | 12,80 | 0,39% | - |
| 16.10.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 2,00% | - |
| 15.10.2024 | 12,85 | 12,85 | 12,50 | 12,50 | -1,96% | - |
| 14.10.2024 | 12,75 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 11.10.2024 | 12,50 | 12,75 | 12,50 | 12,75 | -0,78% | - |
| 10.10.2024 | 12,85 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 09.10.2024 | 12,70 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 08.10.2024 | 12,40 | 12,75 | 12,40 | 12,75 | 0,39% | - |
| 07.10.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -2,68% | - |
| 04.10.2024 | 12,70 | 13,05 | 12,70 | 13,05 | 1,56% | 155,00 |
| 03.10.2024 | 12,90 | 12,95 | 12,80 | 12,85 | -0,77% | - |
| 02.10.2024 | 13,00 | 13,05 | 12,95 | 12,95 | 2,78% | - |
| 27.09.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -4,55% | - |
| 26.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,00% | - |
| 23.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 20.09.2024 | 13,27 | 13,33 | 13,27 | 13,33 | 0,00% | - |
| 19.09.2024 | 13,20 | 13,33 | 13,20 | 13,33 | 1,52% | - |
| 18.09.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -1,50% | - |
| 17.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 16.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,51% | - |
| 13.09.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -2,96% | - |
| 12.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,00% | - |
| 11.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 10.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -1,48% | - |
| 09.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -0,98% | - |
| 06.09.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 1,49% | - |
| 05.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,49% | - |
| 04.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,00% | - |
| 03.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 02.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,31% | - |
| 30.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,46% | - |
| 29.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,48% | - |
| 27.08.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 26.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,99% | - |
| 23.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,98% | - |
| 22.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,00% | - |
| 21.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 20.08.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 19.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,04% | - |
| 15.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 1,58% | - |
| 14.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,52% | - |
| 13.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 12.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 09.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,53% | - |
| 08.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,00% | - |
| 07.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,53% | - |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 05.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,74% | - |
| 02.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,53% | - |
| 01.08.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,51% | - |
| 31.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 2,60% | - |
| 30.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,13% | - |