13,630€
-3,95%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,88 | 13,90 | 13,73 | 13,81 | -2,49% | - |
| 24.07.2025 | 14,30 | 14,32 | 14,16 | 14,16 | -0,30% | - |
| 23.07.2025 | 14,24 | 14,37 | 14,14 | 14,20 | 5,03% | 4,00 |
| 22.07.2025 | 13,55 | 13,68 | 13,52 | 13,52 | -3,17% | - |
| 21.07.2025 | 13,90 | 13,98 | 13,80 | 13,96 | 0,37% | 2.000,00 |
| 18.07.2025 | 13,91 | 14,00 | 13,89 | 13,91 | -0,12% | 1.000,00 |
| 17.07.2025 | 13,92 | 13,94 | 13,82 | 13,93 | -0,88% | - |
| 16.07.2025 | 13,90 | 14,07 | 13,85 | 14,05 | -2,46% | - |
| 15.07.2025 | 14,39 | 14,41 | 14,23 | 14,41 | -1,61% | - |
| 14.07.2025 | 14,69 | 14,75 | 14,58 | 14,64 | -3,23% | - |
| 11.07.2025 | 15,21 | 15,23 | 15,08 | 15,13 | 2,26% | - |
| 10.07.2025 | 14,75 | 14,88 | 14,69 | 14,79 | -3,99% | - |
| 09.07.2025 | 15,37 | 15,42 | 15,29 | 15,41 | 2,82% | - |
| 08.07.2025 | 14,89 | 15,01 | 14,86 | 14,99 | -0,75% | - |
| 07.07.2025 | 15,16 | 15,24 | 15,07 | 15,10 | -2,61% | - |
| 04.07.2025 | 15,48 | 15,62 | 15,39 | 15,50 | -2,58% | - |
| 03.07.2025 | 15,92 | 16,09 | 15,90 | 15,91 | 1,79% | - |
| 02.07.2025 | 15,59 | 15,74 | 15,57 | 15,63 | 2,22% | - |
| 01.07.2025 | 15,45 | 15,46 | 15,29 | 15,29 | 1,19% | - |
| 30.06.2025 | 15,27 | 15,32 | 15,11 | 15,11 | -0,17% | - |
| 27.06.2025 | 15,14 | 15,29 | 15,09 | 15,14 | 1,50% | - |
| 26.06.2025 | 14,87 | 14,95 | 14,76 | 14,92 | 1,32% | - |
| 25.06.2025 | 14,74 | 14,80 | 14,65 | 14,72 | -0,91% | - |
| 24.06.2025 | 14,83 | 14,86 | 14,73 | 14,86 | 1,59% | - |
| 23.06.2025 | 14,51 | 14,62 | 14,50 | 14,62 | 0,57% | - |
| 20.06.2025 | 14,64 | 14,70 | 14,52 | 14,54 | -0,16% | - |
| 19.06.2025 | 14,72 | 14,78 | 14,56 | 14,56 | -2,02% | - |
| 18.06.2025 | 14,82 | 14,88 | 14,74 | 14,86 | 0,75% | 422,00 |
| 17.06.2025 | 14,72 | 14,76 | 14,60 | 14,75 | 2,32% | - |
| 16.06.2025 | 14,54 | 14,57 | 14,41 | 14,42 | -1,72% | - |
| 13.06.2025 | 14,69 | 14,77 | 14,61 | 14,67 | -1,38% | - |
| 12.06.2025 | 14,85 | 14,93 | 14,75 | 14,88 | -0,63% | - |
| 11.06.2025 | 15,03 | 15,12 | 14,95 | 14,97 | -1,80% | - |
| 10.06.2025 | 15,36 | 15,36 | 15,17 | 15,25 | 5,48% | - |
| 09.06.2025 | 14,36 | 14,49 | 14,35 | 14,45 | -0,38% | - |
| 06.06.2025 | 14,50 | 14,56 | 14,43 | 14,51 | -1,47% | - |
| 05.06.2025 | 14,83 | 14,88 | 14,68 | 14,73 | -1,11% | - |
| 04.06.2025 | 14,92 | 14,98 | 14,82 | 14,89 | 6,11% | - |
| 03.06.2025 | 14,09 | 14,17 | 14,03 | 14,03 | -0,48% | - |
| 02.06.2025 | 14,00 | 14,10 | 13,93 | 14,10 | -0,77% | - |
| 30.05.2025 | 14,23 | 14,29 | 14,11 | 14,21 | 3,21% | - |
| 29.05.2025 | 13,70 | 13,88 | 13,68 | 13,77 | -1,69% | - |
| 28.05.2025 | 14,05 | 14,06 | 13,95 | 14,01 | -0,39% | - |
| 27.05.2025 | 14,02 | 14,16 | 13,96 | 14,06 | -0,25% | - |
| 26.05.2025 | 14,04 | 14,15 | 14,03 | 14,10 | 0,61% | - |
| 23.05.2025 | 14,08 | 14,15 | 13,99 | 14,01 | -0,46% | - |
| 22.05.2025 | 14,11 | 14,20 | 13,99 | 14,08 | 0,39% | - |
| 21.05.2025 | 14,03 | 14,05 | 13,88 | 14,02 | -0,45% | - |
| 20.05.2025 | 14,15 | 14,21 | 14,03 | 14,08 | -1,88% | - |
| 19.05.2025 | 14,39 | 14,39 | 14,19 | 14,35 | -1,56% | - |
| 16.05.2025 | 14,56 | 14,60 | 14,45 | 14,58 | -1,49% | - |
| 15.05.2025 | 14,71 | 14,83 | 14,71 | 14,80 | -0,32% | - |
| 14.05.2025 | 14,99 | 15,00 | 14,81 | 14,85 | -0,58% | - |
| 13.05.2025 | 14,93 | 15,06 | 14,89 | 14,94 | -4,04% | - |
| 12.05.2025 | 15,00 | 15,83 | 14,96 | 15,56 | 2,77% | 86,00 |
| 09.05.2025 | 15,15 | 15,20 | 15,08 | 15,14 | 4,31% | - |
| 08.05.2025 | 14,43 | 14,61 | 14,39 | 14,52 | 0,41% | - |
| 07.05.2025 | 14,44 | 14,49 | 14,33 | 14,46 | 0,79% | - |
| 06.05.2025 | 14,18 | 14,42 | 14,18 | 14,35 | -0,42% | 374,00 |
| 05.05.2025 | 14,31 | 14,49 | 14,30 | 14,41 | 0,21% | 348,00 |
| 02.05.2025 | 14,21 | 14,38 | 14,06 | 14,38 | -1,32% | - |
| 30.04.2025 | 14,48 | 14,58 | 14,32 | 14,57 | -0,70% | - |
| 29.04.2025 | 14,64 | 14,67 | 14,57 | 14,67 | 0,22% | - |
| 28.04.2025 | 14,54 | 14,65 | 14,44 | 14,64 | -0,14% | - |
| 25.04.2025 | 14,69 | 14,69 | 14,48 | 14,66 | 1,12% | - |
| 24.04.2025 | 14,35 | 14,50 | 14,20 | 14,50 | 1,36% | - |
| 23.04.2025 | 14,13 | 14,41 | 14,11 | 14,30 | 2,49% | - |
| 22.04.2025 | 13,79 | 14,00 | 13,69 | 13,95 | -1,62% | 243,00 |
| 17.04.2025 | 14,16 | 14,29 | 14,08 | 14,18 | 0,60% | 525,00 |
| 16.04.2025 | 13,91 | 14,34 | 13,91 | 14,10 | -4,57% | - |
| 15.04.2025 | 14,65 | 14,83 | 14,60 | 14,77 | -5,35% | - |
| 14.04.2025 | 15,49 | 15,69 | 15,36 | 15,61 | 2,01% | - |
| 11.04.2025 | 15,31 | 15,45 | 14,86 | 15,30 | 0,05% | - |
| 10.04.2025 | 15,87 | 15,91 | 15,05 | 15,29 | 7,21% | - |
| 09.04.2025 | 14,45 | 15,44 | 14,24 | 14,27 | -4,09% | - |
| 08.04.2025 | 14,37 | 14,89 | 14,31 | 14,87 | 7,19% | - |
| 07.04.2025 | 14,09 | 14,13 | 13,81 | 13,88 | -12,81% | 5,00 |
| 04.04.2025 | 16,11 | 16,31 | 15,44 | 15,91 | -5,05% | - |
| 03.04.2025 | 16,72 | 16,89 | 16,31 | 16,76 | -0,68% | - |
| 02.04.2025 | 16,85 | 17,00 | 16,74 | 16,88 | -3,53% | - |
| 01.04.2025 | 17,31 | 17,51 | 17,31 | 17,49 | -0,17% | - |
| 31.03.2025 | 17,53 | 17,57 | 17,35 | 17,52 | -0,45% | - |
| 28.03.2025 | 17,49 | 17,63 | 17,34 | 17,60 | -0,27% | - |
| 27.03.2025 | 17,77 | 17,80 | 17,63 | 17,65 | 0,90% | - |
| 26.03.2025 | 17,60 | 17,62 | 17,45 | 17,49 | -1,99% | - |
| 25.03.2025 | 17,68 | 17,85 | 17,66 | 17,85 | 1,84% | - |
| 24.03.2025 | 17,44 | 17,55 | 17,43 | 17,53 | -0,57% | - |
| 21.03.2025 | 17,65 | 17,69 | 17,56 | 17,63 | -2,05% | - |
| 20.03.2025 | 17,99 | 18,08 | 17,94 | 17,99 | 0,42% | - |
| 19.03.2025 | 17,72 | 17,96 | 17,71 | 17,92 | -0,87% | - |
| 18.03.2025 | 18,08 | 18,14 | 18,00 | 18,08 | 2,19% | - |
| 17.03.2025 | 17,87 | 17,92 | 17,68 | 17,69 | -0,42% | - |
| 14.03.2025 | 17,66 | 17,81 | 17,60 | 17,76 | 6,43% | - |
| 13.03.2025 | 16,69 | 16,75 | 16,57 | 16,69 | -1,07% | - |
| 12.03.2025 | 16,77 | 16,96 | 16,73 | 16,87 | 0,24% | - |
| 11.03.2025 | 16,89 | 17,03 | 16,40 | 16,83 | -4,75% | - |
| 10.03.2025 | 17,69 | 17,77 | 17,56 | 17,67 | 1,48% | 90,00 |
| 07.03.2025 | 17,46 | 17,55 | 17,34 | 17,41 | -0,81% | - |
| 06.03.2025 | 17,49 | 17,58 | 17,33 | 17,56 | -0,57% | - |
| 05.03.2025 | 17,89 | 17,90 | 17,65 | 17,66 | 2,56% | 205,00 |