15,950€
-0,31%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 15,90 | 15,90 | 15,85 | 15,85 | -1,86% | - |
| 08.01.2026 | 16,10 | 16,20 | 16,00 | 16,15 | 5,56% | - |
| 07.01.2026 | 15,55 | 15,60 | 15,30 | 15,30 | 0,66% | - |
| 06.01.2026 | 15,50 | 15,55 | 15,20 | 15,20 | -1,94% | - |
| 05.01.2026 | 15,60 | 15,70 | 15,50 | 15,50 | 1,31% | - |
| 02.01.2026 | 15,35 | 15,45 | 15,30 | 15,30 | 1,32% | - |
| 30.12.2025 | 15,40 | 15,45 | 15,10 | 15,10 | 0,00% | - |
| 29.12.2025 | 15,40 | 15,40 | 15,10 | 15,10 | 2,03% | - |
| 23.12.2025 | 14,80 | 15,10 | 14,80 | 14,80 | -1,66% | - |
| 15.12.2025 | 15,05 | 15,10 | 15,00 | 15,05 | -0,33% | - |
| 09.12.2025 | 15,50 | 15,50 | 15,10 | 15,10 | 2,03% | - |
| 08.12.2025 | 14,85 | 14,85 | 14,80 | 14,80 | 2,78% | - |
| 05.12.2025 | 14,65 | 14,70 | 14,40 | 14,40 | 1,41% | - |
| 03.12.2025 | 14,55 | 14,55 | 14,20 | 14,20 | -0,70% | - |
| 02.12.2025 | 14,55 | 14,60 | 14,30 | 14,30 | 0,70% | - |
| 01.12.2025 | 14,45 | 14,45 | 14,20 | 14,20 | -2,74% | - |
| 24.11.2025 | 14,60 | 14,90 | 14,60 | 14,60 | -2,34% | - |
| 21.11.2025 | 14,85 | 14,95 | 14,80 | 14,95 | 1,36% | - |
| 20.11.2025 | 15,05 | 15,05 | 14,70 | 14,75 | -1,34% | - |
| 19.11.2025 | 14,95 | 14,95 | 14,90 | 14,95 | 1,70% | - |
| 17.11.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -2,00% | - |
| 14.11.2025 | 15,20 | 15,30 | 15,00 | 15,00 | 4,17% | - |
| 12.11.2025 | 15,00 | 15,00 | 14,40 | 14,40 | -1,37% | 580,00 |
| 11.11.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 0,00% | - |
| 10.11.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 1,39% | - |
| 05.11.2025 | 14,65 | 14,80 | 14,40 | 14,40 | 2,13% | - |
| 03.11.2025 | 14,10 | 14,50 | 14,10 | 14,10 | -0,70% | - |
| 31.10.2025 | 14,35 | 14,55 | 14,20 | 14,20 | 2,90% | - |
| 30.10.2025 | 14,05 | 14,05 | 13,80 | 13,80 | -4,17% | - |
| 28.10.2025 | 14,15 | 14,40 | 14,15 | 14,40 | 1,41% | 10,00 |
| 27.10.2025 | 13,95 | 14,35 | 13,90 | 14,20 | 5,19% | 1.000,00 |
| 24.10.2025 | 13,80 | 13,85 | 13,50 | 13,50 | -3,91% | - |
| 20.10.2025 | 13,95 | 14,05 | 13,90 | 14,05 | 4,07% | - |
| 17.10.2025 | 13,60 | 13,75 | 13,50 | 13,50 | 0,00% | - |
| 14.10.2025 | 13,70 | 13,75 | 13,50 | 13,50 | 0,00% | - |
| 13.10.2025 | 13,95 | 14,05 | 13,50 | 13,50 | -4,93% | - |
| 03.10.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 0,71% | - |
| 02.10.2025 | 14,20 | 14,45 | 14,10 | 14,10 | -2,08% | - |
| 01.10.2025 | 14,70 | 14,75 | 14,40 | 14,40 | -0,69% | - |
| 29.09.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -3,33% | - |
| 24.09.2025 | 15,30 | 15,40 | 15,00 | 15,00 | -0,99% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,15 | 15,15 | 1,00% | - |
| 22.09.2025 | 15,25 | 15,25 | 15,00 | 15,00 | 0,00% | - |
| 15.09.2025 | 15,35 | 15,40 | 15,00 | 15,00 | -1,96% | - |
| 12.09.2025 | 15,30 | 15,35 | 15,30 | 15,30 | -1,61% | - |
| 08.09.2025 | 15,55 | 15,60 | 15,50 | 15,55 | 2,98% | - |
| 05.09.2025 | 15,45 | 15,45 | 15,10 | 15,10 | 0,67% | - |
| 04.09.2025 | 14,95 | 15,05 | 14,95 | 15,00 | 2,04% | - |
| 03.09.2025 | 14,95 | 15,05 | 14,70 | 14,70 | 1,38% | - |
| 02.09.2025 | 14,75 | 14,75 | 14,50 | 14,50 | 0,00% | - |
| 01.09.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -1,69% | - |
| 29.08.2025 | 15,00 | 15,00 | 14,75 | 14,75 | -1,99% | - |
| 28.08.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 1,01% | - |
| 27.08.2025 | 14,95 | 14,95 | 14,90 | 14,90 | 0,68% | - |
| 26.08.2025 | 14,85 | 14,85 | 14,80 | 14,80 | -0,34% | - |
| 25.08.2025 | 14,90 | 14,90 | 14,80 | 14,85 | -1,33% | - |
| 22.08.2025 | 14,95 | 15,10 | 14,95 | 15,05 | -0,66% | - |
| 21.08.2025 | 15,20 | 15,20 | 15,10 | 15,15 | -1,62% | - |
| 20.08.2025 | 15,45 | 15,50 | 15,40 | 15,40 | 0,98% | - |
| 19.08.2025 | 15,25 | 15,30 | 15,20 | 15,25 | -0,33% | - |
| 18.08.2025 | 15,00 | 15,35 | 15,00 | 15,30 | -0,33% | - |
| 15.08.2025 | 15,30 | 15,35 | 15,25 | 15,35 | -0,32% | - |
| 14.08.2025 | 15,45 | 15,45 | 15,35 | 15,40 | -1,60% | - |
| 13.08.2025 | 15,70 | 15,70 | 15,65 | 15,65 | 0,32% | - |
| 12.08.2025 | 15,55 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 11.08.2025 | 15,35 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 08.08.2025 | 15,35 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 07.08.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 0,33% | - |
| 06.08.2025 | 15,30 | 15,35 | 15,20 | 15,25 | 0,66% | - |
| 05.08.2025 | 15,20 | 15,25 | 15,15 | 15,15 | 0,66% | - |
| 04.08.2025 | 14,85 | 15,05 | 14,85 | 15,05 | 1,01% | - |
| 01.08.2025 | 14,90 | 14,90 | 14,75 | 14,90 | 1,36% | - |
| 31.07.2025 | 14,95 | 14,95 | 14,70 | 14,70 | -0,34% | - |
| 30.07.2025 | 14,70 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 29.07.2025 | 14,55 | 14,65 | 14,55 | 14,60 | -0,68% | - |
| 28.07.2025 | 14,65 | 14,70 | 14,65 | 14,70 | -0,34% | - |
| 25.07.2025 | 14,80 | 14,80 | 14,65 | 14,75 | 0,34% | - |
| 24.07.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | - |
| 23.07.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 2,49% | - |
| 22.07.2025 | 14,00 | 14,10 | 14,00 | 14,05 | -3,10% | - |
| 21.07.2025 | 14,50 | 14,55 | 14,45 | 14,50 | 0,35% | - |
| 18.07.2025 | 14,40 | 14,45 | 14,40 | 14,45 | -1,37% | - |
| 17.07.2025 | 14,60 | 14,65 | 14,55 | 14,65 | 1,74% | - |
| 16.07.2025 | 14,35 | 14,40 | 14,30 | 14,40 | 0,35% | - |
| 15.07.2025 | 14,45 | 14,45 | 14,35 | 14,35 | -0,35% | - |
| 14.07.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 0,35% | - |
| 11.07.2025 | 14,40 | 14,55 | 14,35 | 14,35 | -0,69% | - |
| 10.07.2025 | 14,40 | 14,45 | 14,35 | 14,45 | 0,35% | - |
| 09.07.2025 | 14,30 | 14,45 | 14,30 | 14,40 | 1,05% | - |
| 08.07.2025 | 14,15 | 14,25 | 14,15 | 14,25 | -1,38% | - |
| 07.07.2025 | 14,60 | 14,60 | 14,45 | 14,45 | -1,70% | - |
| 04.07.2025 | 14,70 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 03.07.2025 | 14,40 | 14,75 | 14,40 | 14,70 | -2,00% | - |
| 02.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,33% | - |
| 01.07.2025 | 15,05 | 15,10 | 15,00 | 15,05 | -1,31% | - |
| 30.06.2025 | 15,35 | 15,35 | 15,20 | 15,25 | 1,67% | - |
| 27.06.2025 | 15,00 | 15,00 | 14,95 | 15,00 | -0,66% | - |
| 26.06.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 25.06.2025 | 14,80 | 15,05 | 14,80 | 15,00 | -0,66% | - |
| 24.06.2025 | 15,10 | 15,10 | 15,05 | 15,10 | 1,34% | - |