16,603€
1,86%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 16,66 | 16,69 | 16,58 | 16,64 | 1,54% | - |
| 13.03.2026 | 16,38 | 16,60 | 16,24 | 16,39 | 1,88% | - |
| 12.03.2026 | 16,07 | 16,24 | 15,99 | 16,08 | -0,23% | - |
| 11.03.2026 | 16,17 | 16,22 | 16,02 | 16,12 | -2,10% | - |
| 10.03.2026 | 16,80 | 17,02 | 16,30 | 16,47 | -3,57% | - |
| 09.03.2026 | 16,53 | 17,18 | 16,45 | 17,08 | 3,88% | - |
| 06.03.2026 | 16,80 | 16,88 | 16,28 | 16,44 | -0,27% | - |
| 05.03.2026 | 16,48 | 16,85 | 16,32 | 16,48 | -3,30% | 4.500,00 |
| 04.03.2026 | 16,26 | 17,10 | 16,12 | 17,05 | 5,05% | - |
| 03.03.2026 | 16,59 | 16,59 | 16,17 | 16,23 | -7,63% | - |
| 02.03.2026 | 17,58 | 17,58 | 17,41 | 17,57 | -1,53% | - |
| 27.02.2026 | 17,94 | 17,94 | 17,79 | 17,84 | 3,65% | - |
| 26.02.2026 | 17,20 | 17,35 | 17,13 | 17,21 | -1,85% | 40.052,00 |
| 25.02.2026 | 17,54 | 17,66 | 17,49 | 17,54 | -0,14% | - |
| 24.02.2026 | 17,49 | 17,60 | 17,36 | 17,56 | 3,94% | 16.950,00 |
| 23.02.2026 | 16,90 | 16,96 | 16,86 | 16,90 | -0,17% | - |
| 20.02.2026 | 16,87 | 16,94 | 16,79 | 16,92 | 1,61% | - |
| 19.02.2026 | 16,61 | 16,71 | 16,53 | 16,66 | -1,90% | - |
| 18.02.2026 | 16,84 | 17,00 | 16,82 | 16,98 | -1,41% | - |
| 17.02.2026 | 17,34 | 17,38 | 17,03 | 17,22 | -3,66% | - |
| 16.02.2026 | 17,97 | 18,01 | 17,88 | 17,88 | -1,19% | - |
| 13.02.2026 | 18,16 | 18,24 | 17,89 | 18,09 | 2,00% | 79.275,00 |
| 12.02.2026 | 17,64 | 17,90 | 17,44 | 17,74 | 8,01% | - |
| 11.02.2026 | 16,25 | 16,42 | 15,28 | 16,42 | 1,68% | 60.761,00 |
| 10.02.2026 | 16,00 | 16,41 | 15,91 | 16,15 | 3,55% | 31.132,00 |
| 09.02.2026 | 15,35 | 15,84 | 15,33 | 15,60 | 3,02% | 1.092,00 |
| 06.02.2026 | 14,91 | 15,23 | 14,85 | 15,14 | 0,28% | 800,00 |
| 05.02.2026 | 15,12 | 15,16 | 15,05 | 15,10 | -2,29% | - |
| 04.02.2026 | 15,10 | 15,50 | 14,88 | 15,45 | 6,50% | - |
| 03.02.2026 | 14,59 | 14,71 | 14,51 | 14,51 | -0,60% | 1.700,00 |
| 02.02.2026 | 14,57 | 14,87 | 14,56 | 14,59 | 1,78% | 14.393,00 |
| 30.01.2026 | 14,33 | 14,40 | 14,24 | 14,34 | 3,82% | - |
| 29.01.2026 | 13,83 | 13,88 | 13,68 | 13,81 | -0,99% | - |
| 28.01.2026 | 13,97 | 14,02 | 13,88 | 13,95 | -1,34% | 5.089,00 |
| 27.01.2026 | 14,23 | 14,47 | 14,09 | 14,14 | -2,68% | - |
| 26.01.2026 | 14,60 | 14,64 | 14,50 | 14,53 | -1,25% | - |
| 23.01.2026 | 14,71 | 14,81 | 14,66 | 14,71 | 0,59% | - |
| 22.01.2026 | 14,68 | 14,75 | 14,63 | 14,63 | -1,68% | - |
| 21.01.2026 | 14,73 | 14,92 | 14,67 | 14,88 | 2,80% | - |
| 20.01.2026 | 14,64 | 14,64 | 14,42 | 14,47 | -0,09% | - |
| 19.01.2026 | 14,53 | 14,53 | 14,43 | 14,48 | -0,95% | - |
| 16.01.2026 | 14,51 | 14,65 | 14,50 | 14,62 | -2,57% | - |
| 15.01.2026 | 14,87 | 15,13 | 14,82 | 15,01 | 6,48% | - |
| 14.01.2026 | 14,10 | 14,17 | 14,03 | 14,10 | 4,52% | 9.600,00 |
| 13.01.2026 | 13,38 | 13,64 | 13,34 | 13,49 | -0,24% | - |
| 12.01.2026 | 13,48 | 13,77 | 13,42 | 13,52 | 0,00% | 66.400,00 |
| 09.01.2026 | 13,16 | 13,58 | 13,11 | 13,52 | 5,32% | 10.800,00 |
| 08.01.2026 | 12,76 | 12,84 | 12,76 | 12,84 | -1,19% | - |
| 07.01.2026 | 13,01 | 13,10 | 12,99 | 12,99 | 0,13% | - |
| 06.01.2026 | 13,07 | 13,07 | 12,95 | 12,97 | 2,61% | - |
| 05.01.2026 | 12,58 | 12,68 | 12,55 | 12,64 | 1,77% | - |
| 02.01.2026 | 12,43 | 12,45 | 12,42 | 12,42 | 0,13% | - |
| 30.12.2025 | 12,40 | 12,41 | 12,40 | 12,41 | -2,00% | - |
| 29.12.2025 | 12,49 | 12,71 | 12,49 | 12,66 | -2,01% | 890,00 |
| 23.12.2025 | 12,92 | 12,94 | 12,90 | 12,92 | -0,50% | 118,00 |
| 19.12.2025 | 12,85 | 12,99 | 12,77 | 12,99 | 0,31% | 100,00 |
| 18.12.2025 | 12,89 | 12,98 | 12,82 | 12,95 | -0,92% | - |
| 16.12.2025 | 12,92 | 13,07 | 12,88 | 13,07 | -2,43% | 40,00 |
| 15.12.2025 | 13,41 | 13,42 | 13,38 | 13,39 | 2,57% | - |
| 12.12.2025 | 13,37 | 13,38 | 13,02 | 13,06 | 2,05% | - |
| 11.12.2025 | 12,73 | 12,85 | 12,69 | 12,79 | 2,82% | 5.985,00 |
| 10.12.2025 | 12,44 | 12,45 | 12,44 | 12,44 | -0,44% | - |
| 09.12.2025 | 12,45 | 12,62 | 12,41 | 12,50 | -3,20% | 794,00 |
| 05.12.2025 | 13,01 | 13,04 | 12,91 | 12,91 | 2,50% | - |
| 04.12.2025 | 12,63 | 12,65 | 12,58 | 12,60 | 7,74% | 70,00 |
| 03.12.2025 | 11,92 | 11,98 | 11,69 | 11,69 | -1,39% | - |
| 02.12.2025 | 12,11 | 12,22 | 11,86 | 11,86 | -2,19% | 1.860,00 |
| 01.12.2025 | 12,16 | 12,23 | 12,09 | 12,12 | -1,14% | - |
| 28.11.2025 | 12,25 | 12,33 | 12,25 | 12,26 | 0,74% | - |
| 27.11.2025 | 12,20 | 12,21 | 12,16 | 12,17 | -1,10% | - |
| 26.11.2025 | 12,39 | 12,40 | 12,30 | 12,31 | 2,05% | - |
| 25.11.2025 | 12,05 | 12,15 | 11,99 | 12,06 | 0,57% | - |
| 24.11.2025 | 12,19 | 12,20 | 11,99 | 11,99 | -3,27% | - |
| 21.11.2025 | 12,15 | 12,40 | 12,11 | 12,40 | 3,08% | 411,00 |
| 20.11.2025 | 12,07 | 12,20 | 12,00 | 12,03 | -8,03% | - |
| 18.11.2025 | 13,06 | 13,19 | 13,02 | 13,08 | -1,36% | - |
| 17.11.2025 | 13,57 | 13,57 | 13,26 | 13,26 | -10,35% | 200,00 |
| 14.11.2025 | 14,77 | 14,87 | 14,72 | 14,79 | 1,75% | - |
| 13.11.2025 | 14,90 | 14,91 | 14,51 | 14,53 | -4,17% | - |
| 12.11.2025 | 15,09 | 15,16 | 15,06 | 15,16 | 6,11% | - |
| 11.11.2025 | 14,58 | 14,58 | 14,29 | 14,29 | 1,82% | 2.000,00 |
| 10.11.2025 | 12,82 | 14,04 | 12,50 | 14,04 | -2,64% | - |
| 07.11.2025 | 14,50 | 14,59 | 14,27 | 14,42 | 1,84% | 40,00 |
| 06.11.2025 | 14,16 | 14,17 | 14,10 | 14,16 | -0,04% | - |
| 05.11.2025 | 14,43 | 14,50 | 14,16 | 14,16 | -4,16% | - |
| 04.11.2025 | 14,76 | 14,88 | 14,76 | 14,78 | 2,36% | - |
| 03.11.2025 | 14,44 | 14,69 | 14,44 | 14,44 | -0,88% | - |
| 31.10.2025 | 14,55 | 14,68 | 14,53 | 14,56 | 0,23% | - |
| 30.10.2025 | 14,61 | 14,69 | 14,53 | 14,53 | -0,01% | - |
| 29.10.2025 | 14,46 | 14,53 | 14,41 | 14,53 | -2,54% | - |
| 28.10.2025 | 15,01 | 15,15 | 14,91 | 14,91 | -5,81% | - |
| 27.10.2025 | 15,59 | 15,83 | 15,57 | 15,83 | 2,76% | 118,00 |
| 24.10.2025 | 15,41 | 15,43 | 15,30 | 15,41 | -2,33% | - |
| 23.10.2025 | 15,80 | 15,82 | 15,75 | 15,77 | 0,41% | - |
| 22.10.2025 | 15,62 | 15,71 | 15,59 | 15,71 | -0,51% | - |
| 21.10.2025 | 15,82 | 15,85 | 15,78 | 15,79 | -1,39% | - |
| 20.10.2025 | 15,90 | 16,12 | 15,90 | 16,01 | 3,49% | - |
| 17.10.2025 | 15,42 | 15,48 | 15,30 | 15,47 | 3,51% | - |
| 16.10.2025 | 14,96 | 15,11 | 14,94 | 14,95 | 6,48% | - |
| 14.10.2025 | 14,11 | 14,27 | 14,04 | 14,04 | -1,78% | - |