16,890€
-0,62%
Echtzeit-Aktienkurs SHIONOGI + CO. LTD
Bid:
Ask:
Aktienkurse zur SHIONOGI + CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 17,81 | 18,20 | 16,87 | 16,89 | -2,10% | - |
| 04.11.2026 | 17,13 | 17,37 | 16,85 | 17,25 | 1,52% | 19.856,00 |
| 03.11.2026 | 17,00 | 17,17 | 16,87 | 17,00 | 0,00% | - |
| 02.11.2026 | 17,13 | 17,35 | 16,98 | 17,00 | 0,90% | 12.480,00 |
| 30.10.2026 | 17,07 | 17,14 | 16,70 | 16,84 | -1,10% | - |
| 29.10.2026 | 17,01 | 17,19 | 16,90 | 17,03 | -1,50% | 400,00 |
| 28.10.2026 | 17,21 | 17,43 | 16,98 | 17,29 | -1,68% | 1.643,00 |
| 27.10.2026 | 17,26 | 17,60 | 17,19 | 17,59 | 1,06% | 72.496,00 |
| 26.10.2026 | 17,40 | 18,13 | 17,31 | 17,40 | 2,41% | 4.200,00 |
| 23.10.2026 | 17,28 | 17,43 | 16,99 | 16,99 | -0,64% | - |
| 22.10.2026 | 17,12 | 17,41 | 17,06 | 17,10 | -1,74% | - |
| 21.10.2026 | 17,00 | 17,48 | 16,99 | 17,40 | 3,02% | - |
| 20.10.2026 | 16,67 | 17,02 | 16,52 | 16,89 | 2,94% | - |
| 19.10.2026 | 16,48 | 16,96 | 16,41 | 16,41 | 1,57% | - |
| 16.10.2026 | 16,68 | 16,71 | 16,11 | 16,16 | -2,67% | - |
| 15.10.2026 | 16,17 | 16,61 | 16,03 | 16,60 | 7,10% | 2.211,00 |
| 14.10.2026 | 15,69 | 15,97 | 15,50 | 15,50 | -2,49% | 1.056,00 |
| 13.10.2026 | 15,89 | 16,19 | 15,83 | 15,90 | 0,95% | 3.000,00 |
| 12.10.2026 | 15,77 | 15,97 | 15,65 | 15,75 | 1,04% | 3.375,00 |
| 09.10.2026 | 15,45 | 15,71 | 15,27 | 15,58 | 0,94% | 4.161,00 |
| 08.10.2026 | 15,59 | 15,90 | 15,44 | 15,44 | -3,94% | 280,00 |
| 07.10.2026 | 15,61 | 16,08 | 15,38 | 16,07 | 3,59% | - |
| 06.10.2026 | 15,49 | 15,98 | 15,47 | 15,52 | -0,24% | - |
| 05.10.2026 | 15,70 | 15,70 | 14,89 | 15,55 | -3,48% | - |
| 02.10.2026 | 15,68 | 16,21 | 15,63 | 16,11 | 0,99% | - |
| 01.10.2026 | 16,00 | 16,80 | 15,81 | 15,96 | 0,60% | - |
| 30.09.2026 | 16,17 | 16,42 | 15,86 | 15,86 | -1,94% | - |
| 29.09.2026 | 15,83 | 16,20 | 15,83 | 16,17 | -0,58% | - |
| 28.09.2026 | 16,34 | 16,54 | 15,49 | 16,27 | -1,20% | - |
| 25.09.2026 | 16,34 | 16,58 | 16,30 | 16,47 | 0,73% | - |
| 24.09.2026 | 16,26 | 16,62 | 16,06 | 16,35 | 0,05% | - |
| 23.09.2026 | 16,35 | 16,52 | 16,33 | 16,34 | 1,38% | - |
| 22.09.2026 | 16,30 | 16,41 | 16,12 | 16,12 | -1,26% | - |
| 21.09.2026 | 16,34 | 16,35 | 16,22 | 16,32 | -0,27% | - |
| 18.09.2026 | 16,46 | 16,48 | 16,25 | 16,37 | -2,39% | - |
| 17.09.2026 | 16,66 | 16,96 | 16,66 | 16,77 | 3,06% | - |
| 16.09.2026 | 16,11 | 16,45 | 16,09 | 16,27 | -0,28% | - |
| 15.09.2026 | 16,36 | 16,43 | 16,20 | 16,31 | 0,36% | - |
| 14.09.2026 | 16,01 | 16,44 | 15,77 | 16,26 | 1,35% | - |
| 11.09.2026 | 15,78 | 16,17 | 15,77 | 16,04 | 3,57% | - |
| 10.09.2026 | 15,73 | 15,86 | 15,48 | 15,49 | -2,35% | - |
| 09.09.2026 | 16,02 | 16,33 | 15,64 | 15,86 | -1,80% | - |
| 08.09.2026 | 16,30 | 17,02 | 16,11 | 16,15 | -1,21% | - |
| 07.09.2026 | 16,25 | 16,41 | 16,22 | 16,35 | 2,53% | - |
| 04.09.2026 | 15,99 | 16,16 | 15,85 | 15,94 | -3,82% | - |
| 03.09.2026 | 16,39 | 17,28 | 16,34 | 16,58 | 1,51% | - |
| 02.09.2026 | 16,18 | 17,41 | 15,99 | 16,33 | 5,02% | - |
| 01.09.2026 | 15,92 | 15,96 | 15,50 | 15,55 | -0,16% | 7.200,00 |
| 31.08.2026 | 15,62 | 15,74 | 15,54 | 15,57 | 0,18% | - |
| 28.08.2026 | 15,66 | 15,78 | 15,52 | 15,55 | -0,97% | - |
| 27.08.2026 | 15,61 | 15,76 | 15,56 | 15,70 | 0,15% | 2.760,00 |
| 26.08.2026 | 15,73 | 15,79 | 15,64 | 15,68 | -0,25% | - |
| 25.08.2026 | 15,79 | 15,94 | 15,59 | 15,72 | 0,13% | - |
| 24.08.2026 | 15,81 | 15,92 | 15,70 | 15,70 | 0,58% | - |
| 21.08.2026 | 15,80 | 15,86 | 15,61 | 15,61 | -0,08% | - |
| 20.08.2026 | 15,80 | 15,87 | 15,48 | 15,62 | 0,18% | - |
| 19.08.2026 | 15,44 | 15,86 | 15,44 | 15,59 | 3,01% | - |
| 18.08.2026 | 15,33 | 15,59 | 15,12 | 15,14 | -0,45% | - |
| 17.08.2026 | 15,20 | 15,43 | 15,17 | 15,20 | -1,18% | - |
| 14.08.2026 | 15,44 | 15,48 | 15,33 | 15,39 | -0,93% | - |
| 13.08.2026 | 15,38 | 15,60 | 15,32 | 15,53 | 1,50% | - |
| 12.08.2026 | 15,36 | 15,97 | 15,30 | 15,30 | -1,42% | - |
| 11.08.2026 | 15,76 | 15,76 | 15,52 | 15,52 | -1,42% | - |
| 10.08.2026 | 15,52 | 15,78 | 15,41 | 15,74 | 2,88% | - |
| 07.08.2026 | 15,49 | 15,52 | 15,25 | 15,30 | -0,75% | - |
| 06.08.2026 | 15,50 | 15,55 | 15,28 | 15,42 | 1,05% | - |
| 05.08.2026 | 15,19 | 15,51 | 15,11 | 15,26 | -1,67% | - |
| 04.08.2026 | 15,34 | 16,20 | 14,77 | 15,52 | -8,18% | - |
| 03.08.2026 | 16,08 | 17,47 | 15,96 | 16,90 | 9,03% | - |
| 31.07.2026 | 15,74 | 15,83 | 15,23 | 15,50 | -8,30% | - |
| 30.07.2026 | 16,19 | 17,07 | 16,12 | 16,90 | 3,02% | - |
| 29.07.2026 | 16,43 | 16,95 | 16,39 | 16,41 | 5,16% | - |
| 28.07.2026 | 15,66 | 15,70 | 15,48 | 15,60 | 1,79% | - |
| 27.07.2026 | 15,58 | 15,66 | 15,20 | 15,33 | -0,21% | - |
| 24.07.2026 | 15,31 | 15,45 | 15,22 | 15,36 | 1,57% | - |
| 23.07.2026 | 15,21 | 15,28 | 15,08 | 15,12 | -2,47% | - |
| 22.07.2026 | 15,46 | 15,58 | 15,38 | 15,51 | -2,38% | - |
| 21.07.2026 | 15,51 | 15,93 | 15,51 | 15,88 | 1,02% | - |
| 20.07.2026 | 15,69 | 15,72 | 15,63 | 15,72 | -0,19% | - |
| 17.07.2026 | 15,40 | 15,77 | 15,29 | 15,75 | 4,99% | - |
| 16.07.2026 | 15,34 | 15,34 | 15,01 | 15,01 | -1,11% | - |
| 15.07.2026 | 15,37 | 15,38 | 15,11 | 15,17 | -2,42% | - |
| 14.07.2026 | 15,40 | 15,89 | 15,34 | 15,55 | 0,97% | - |
| 13.07.2026 | 15,38 | 15,47 | 15,28 | 15,40 | -1,64% | - |
| 10.07.2026 | 15,38 | 15,69 | 15,27 | 15,66 | 1,06% | - |
| 09.07.2026 | 15,34 | 15,50 | 15,15 | 15,49 | 0,60% | - |
| 08.07.2026 | 15,53 | 15,64 | 15,13 | 15,40 | -0,95% | - |
| 07.07.2026 | 15,76 | 15,78 | 15,46 | 15,55 | -1,89% | - |
| 06.07.2026 | 15,69 | 16,18 | 15,66 | 15,85 | 1,67% | - |
| 03.07.2026 | 15,50 | 15,61 | 15,43 | 15,59 | 4,06% | - |
| 02.07.2026 | 15,10 | 15,22 | 14,83 | 14,98 | 2,88% | - |
| 01.07.2026 | 14,66 | 14,87 | 14,54 | 14,56 | -4,20% | - |
| 30.06.2026 | 15,13 | 15,23 | 14,96 | 15,20 | -1,68% | - |
| 29.06.2026 | 15,16 | 15,46 | 15,14 | 15,46 | 2,49% | - |
| 26.06.2026 | 14,95 | 15,18 | 14,60 | 15,08 | 4,24% | - |
| 25.06.2026 | 14,92 | 14,92 | 14,40 | 14,47 | -2,85% | - |
| 24.06.2026 | 15,19 | 15,42 | 14,90 | 14,90 | -3,59% | - |
| 23.06.2026 | 15,36 | 15,46 | 15,07 | 15,45 | 1,41% | - |
| 22.06.2026 | 15,13 | 15,36 | 15,08 | 15,24 | 0,91% | - |
| 19.06.2026 | 15,04 | 15,34 | 15,03 | 15,10 | -1,00% | - |