16,388€
2,94%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,35 | 16,75 | 15,90 | 16,36 | 2,19% | - |
| 22.05.2026 | 16,01 | 16,09 | 15,93 | 16,01 | -1,59% | - |
| 21.05.2026 | 16,14 | 16,31 | 16,02 | 16,27 | -2,99% | - |
| 20.05.2026 | 16,57 | 16,80 | 16,42 | 16,77 | 2,56% | - |
| 19.05.2026 | 16,43 | 16,68 | 16,26 | 16,35 | -1,24% | 5.697,00 |
| 18.05.2026 | 16,54 | 16,80 | 16,41 | 16,56 | -1,31% | - |
| 15.05.2026 | 16,75 | 16,88 | 16,35 | 16,78 | 0,48% | - |
| 14.05.2026 | 16,66 | 16,81 | 16,56 | 16,70 | 3,53% | - |
| 13.05.2026 | 16,22 | 16,24 | 15,98 | 16,13 | 6,09% | - |
| 12.05.2026 | 17,36 | 17,38 | 15,07 | 15,20 | -13,39% | 22.660,00 |
| 11.05.2026 | 17,37 | 17,76 | 17,11 | 17,55 | 0,84% | 11.700,00 |
| 08.05.2026 | 17,36 | 17,86 | 17,23 | 17,40 | 2,93% | - |
| 07.05.2026 | 17,23 | 17,26 | 16,81 | 16,91 | -1,89% | 1.900,00 |
| 06.05.2026 | 17,30 | 17,34 | 17,22 | 17,23 | 0,55% | - |
| 05.05.2026 | 17,27 | 17,27 | 17,11 | 17,14 | 0,26% | - |
| 04.05.2026 | 17,26 | 17,27 | 17,03 | 17,09 | -1,62% | 30.000,00 |
| 30.04.2026 | 16,88 | 17,45 | 16,84 | 17,38 | 4,45% | - |
| 29.04.2026 | 16,83 | 16,94 | 16,64 | 16,64 | -1,23% | - |
| 28.04.2026 | 16,96 | 17,14 | 16,79 | 16,84 | 3,06% | - |
| 27.04.2026 | 16,43 | 16,70 | 16,22 | 16,34 | 4,06% | - |
| 24.04.2026 | 16,65 | 16,76 | 15,71 | 15,71 | -5,51% | - |
| 23.04.2026 | 16,62 | 16,72 | 16,50 | 16,62 | 0,64% | 8.154,00 |
| 22.04.2026 | 16,46 | 16,56 | 16,39 | 16,52 | -1,29% | - |
| 21.04.2026 | 16,74 | 17,00 | 16,66 | 16,73 | -3,15% | 9.990,00 |
| 20.04.2026 | 17,18 | 17,29 | 16,29 | 17,28 | -2,68% | - |
| 17.04.2026 | 17,27 | 17,81 | 17,20 | 17,75 | 2,20% | - |
| 16.04.2026 | 17,55 | 17,57 | 17,33 | 17,37 | -1,63% | 4.100,00 |
| 15.04.2026 | 17,64 | 17,87 | 17,57 | 17,66 | -2,35% | 40,00 |
| 14.04.2026 | 17,92 | 18,13 | 17,74 | 18,08 | -1,39% | 46.429,00 |
| 13.04.2026 | 18,10 | 18,37 | 18,04 | 18,34 | 2,83% | - |
| 10.04.2026 | 18,07 | 18,18 | 17,83 | 17,83 | -4,27% | - |
| 09.04.2026 | 18,90 | 18,98 | 18,63 | 18,63 | -5,48% | - |
| 08.04.2026 | 19,55 | 19,90 | 18,97 | 19,71 | 0,04% | 30.000,00 |
| 07.04.2026 | 19,58 | 19,80 | 19,30 | 19,70 | 0,76% | - |
| 02.04.2026 | 19,25 | 19,65 | 18,75 | 19,55 | -0,51% | - |
| 01.04.2026 | 19,65 | 20,20 | 19,55 | 19,65 | 0,77% | - |
| 31.03.2026 | 19,10 | 19,55 | 18,85 | 19,50 | 3,72% | - |
| 30.03.2026 | 18,90 | 19,10 | 18,75 | 18,80 | 2,45% | - |
| 27.03.2026 | 18,95 | 18,95 | 18,35 | 18,35 | -0,81% | - |
| 26.03.2026 | 18,80 | 18,80 | 18,30 | 18,50 | 2,21% | - |
| 25.03.2026 | 18,70 | 19,10 | 18,10 | 18,10 | 0,56% | - |
| 24.03.2026 | 18,15 | 18,30 | 17,70 | 18,00 | 0,00% | - |
| 23.03.2026 | 17,50 | 18,50 | 17,45 | 18,00 | -2,44% | - |
| 20.03.2026 | 18,35 | 18,55 | 18,25 | 18,45 | 1,37% | - |
| 19.03.2026 | 18,35 | 18,45 | 18,00 | 18,20 | -1,36% | - |
| 18.03.2026 | 18,95 | 19,00 | 18,40 | 18,45 | -3,40% | - |
| 17.03.2026 | 18,95 | 19,25 | 18,95 | 19,10 | 3,24% | - |
| 16.03.2026 | 18,80 | 18,95 | 18,45 | 18,50 | 1,09% | - |
| 13.03.2026 | 18,55 | 18,75 | 18,20 | 18,30 | 1,67% | - |
| 12.03.2026 | 18,35 | 18,60 | 17,95 | 18,00 | -2,17% | - |
| 11.03.2026 | 18,90 | 18,95 | 18,20 | 18,40 | -3,41% | - |
| 10.03.2026 | 19,00 | 19,35 | 18,95 | 19,05 | 2,42% | - |
| 09.03.2026 | 18,40 | 19,05 | 18,35 | 18,60 | 4,49% | - |
| 06.03.2026 | 18,85 | 18,95 | 17,80 | 17,80 | -4,30% | - |
| 05.03.2026 | 18,95 | 19,10 | 18,45 | 18,60 | -1,59% | - |
| 04.03.2026 | 18,70 | 18,90 | 18,45 | 18,90 | 2,16% | - |
| 03.03.2026 | 19,00 | 19,00 | 18,30 | 18,50 | -4,15% | - |
| 02.03.2026 | 19,25 | 19,55 | 19,00 | 19,30 | -2,28% | 24.000,00 |
| 27.02.2026 | 19,95 | 20,00 | 19,75 | 19,75 | 0,77% | - |
| 26.02.2026 | 19,80 | 19,90 | 19,60 | 19,60 | -2,24% | - |
| 25.02.2026 | 19,45 | 20,15 | 19,45 | 20,05 | 2,04% | - |
| 24.02.2026 | 19,80 | 19,80 | 19,35 | 19,65 | 0,00% | - |
| 23.02.2026 | 19,80 | 19,85 | 19,60 | 19,65 | -0,76% | 144,00 |
| 20.02.2026 | 19,75 | 19,80 | 19,60 | 19,80 | 2,86% | - |
| 19.02.2026 | 19,95 | 19,95 | 19,25 | 19,25 | 1,05% | 25.300,00 |
| 18.02.2026 | 19,25 | 19,50 | 19,05 | 19,05 | 0,79% | - |
| 17.02.2026 | 19,05 | 19,15 | 18,80 | 18,90 | 1,34% | - |
| 16.02.2026 | 18,75 | 18,95 | 18,65 | 18,65 | -2,86% | - |
| 13.02.2026 | 19,15 | 19,40 | 19,15 | 19,20 | 2,67% | - |
| 12.02.2026 | 19,00 | 19,25 | 18,70 | 18,70 | -1,58% | - |
| 11.02.2026 | 18,90 | 19,05 | 18,85 | 19,00 | 0,80% | - |
| 10.02.2026 | 18,70 | 18,85 | 18,55 | 18,85 | -1,82% | - |
| 09.02.2026 | 18,95 | 19,30 | 18,90 | 19,20 | 2,40% | - |
| 06.02.2026 | 18,15 | 18,80 | 18,10 | 18,75 | 3,59% | 15.200,00 |
| 05.02.2026 | 18,35 | 18,35 | 18,10 | 18,10 | 0,28% | 29.121,00 |
| 04.02.2026 | 18,25 | 18,45 | 17,95 | 18,05 | 1,98% | 5.400,00 |
| 03.02.2026 | 18,05 | 18,15 | 17,70 | 17,70 | -0,84% | 24.550,00 |
| 02.02.2026 | 17,50 | 18,10 | 17,40 | 17,85 | 5,00% | - |
| 30.01.2026 | 17,30 | 17,40 | 16,80 | 17,00 | 1,80% | - |
| 29.01.2026 | 16,95 | 17,05 | 16,60 | 16,70 | -1,18% | - |
| 28.01.2026 | 16,80 | 16,95 | 16,70 | 16,90 | -0,88% | - |
| 27.01.2026 | 17,20 | 17,20 | 17,00 | 17,05 | 1,49% | - |
| 26.01.2026 | 16,95 | 17,00 | 16,75 | 16,80 | 2,44% | 6.877,00 |
| 23.01.2026 | 16,70 | 16,80 | 16,40 | 16,40 | 2,50% | - |
| 22.01.2026 | 16,10 | 16,20 | 16,00 | 16,00 | 2,89% | - |
| 21.01.2026 | 15,70 | 15,75 | 15,40 | 15,55 | 5,78% | 24,00 |
| 20.01.2026 | 15,80 | 15,90 | 14,70 | 14,70 | -4,55% | 38.000,00 |
| 19.01.2026 | 15,60 | 15,80 | 15,30 | 15,40 | -1,60% | - |
| 16.01.2026 | 15,60 | 15,75 | 15,55 | 15,65 | -1,26% | - |
| 15.01.2026 | 15,95 | 16,05 | 15,80 | 15,85 | 1,28% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,55 | 15,65 | 0,00% | - |
| 13.01.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -1,26% | - |
| 12.01.2026 | 15,65 | 16,05 | 15,65 | 15,85 | 0,32% | - |
| 09.01.2026 | 15,90 | 16,35 | 15,80 | 15,80 | -2,17% | - |
| 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% | - |