16,943€
-1,15%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,85 | 17,00 | 16,83 | 16,94 | -3,17% | - |
| 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 |
| 04.03.2025 | 17,40 | 17,45 | 17,09 | 17,22 | -1,24% | - |
| 03.03.2025 | 17,41 | 17,47 | 17,20 | 17,43 | 0,20% | - |
| 28.02.2025 | 17,47 | 17,51 | 17,29 | 17,40 | -1,43% | - |
| 27.02.2025 | 17,59 | 17,71 | 17,49 | 17,65 | -1,94% | - |
| 26.02.2025 | 17,81 | 18,02 | 17,71 | 18,00 | 3,17% | - |
| 25.02.2025 | 17,28 | 17,50 | 17,28 | 17,45 | 1,58% | - |
| 24.02.2025 | 17,13 | 17,29 | 17,12 | 17,18 | -0,48% | - |
| 21.02.2025 | 17,05 | 17,60 | 17,03 | 17,26 | 1,80% | - |
| 20.02.2025 | 17,04 | 17,10 | 16,94 | 16,95 | -0,73% | - |
| 19.02.2025 | 16,83 | 17,08 | 16,82 | 17,08 | 14,63% | - |
| 18.02.2025 | 14,90 | 14,95 | 14,86 | 14,90 | -3,56% | - |
| 17.02.2025 | 15,39 | 15,48 | 15,34 | 15,45 | -3,96% | - |
| 14.02.2025 | 16,01 | 16,11 | 15,95 | 16,09 | -3,19% | - |
| 13.02.2025 | 16,52 | 16,69 | 16,51 | 16,62 | 6,81% | - |
| 12.02.2025 | 15,91 | 15,91 | 15,51 | 15,56 | -2,49% | - |
| 11.02.2025 | 16,15 | 16,16 | 15,68 | 15,95 | 1,51% | - |
| 10.02.2025 | 16,13 | 16,14 | 15,72 | 15,72 | -0,51% | - |
| 07.02.2025 | 15,73 | 15,84 | 15,59 | 15,80 | -0,75% | 200,00 |
| 06.02.2025 | 15,81 | 15,96 | 15,81 | 15,92 | 0,73% | - |
| 05.02.2025 | 15,79 | 15,83 | 15,77 | 15,80 | -1,01% | 250,00 |
| 04.02.2025 | 15,97 | 16,21 | 15,91 | 15,96 | -0,38% | 478,00 |
| 03.02.2025 | 16,03 | 16,34 | 16,01 | 16,02 | -1,05% | - |
| 31.01.2025 | 16,28 | 16,34 | 16,14 | 16,19 | -1,52% | - |
| 30.01.2025 | 16,43 | 16,47 | 16,39 | 16,44 | 0,38% | 238,00 |
| 29.01.2025 | 16,36 | 16,42 | 16,35 | 16,38 | 0,40% | - |
| 28.01.2025 | 16,21 | 16,42 | 16,21 | 16,32 | 0,23% | - |
| 27.01.2025 | 16,22 | 16,30 | 16,13 | 16,28 | 3,29% | - |
| 24.01.2025 | 15,81 | 15,89 | 15,74 | 15,76 | -1,09% | - |
| 23.01.2025 | 15,89 | 15,96 | 15,88 | 15,93 | -0,22% | - |
| 22.01.2025 | 16,05 | 16,07 | 15,96 | 15,97 | -1,17% | - |
| 21.01.2025 | 16,18 | 16,18 | 16,11 | 16,16 | 0,98% | - |
| 20.01.2025 | 15,99 | 16,07 | 15,88 | 16,00 | -1,03% | - |
| 17.01.2025 | 16,24 | 16,24 | 16,11 | 16,17 | 2,52% | - |
| 16.01.2025 | 15,64 | 15,78 | 15,56 | 15,77 | 1,22% | - |
| 15.01.2025 | 15,50 | 15,60 | 15,50 | 15,58 | 0,76% | - |
| 14.01.2025 | 15,56 | 15,57 | 15,46 | 15,46 | -4,87% | - |
| 13.01.2025 | 16,10 | 16,35 | 16,09 | 16,25 | 1,42% | - |
| 10.01.2025 | 15,92 | 16,07 | 15,89 | 16,03 | -1,02% | 420,00 |
| 09.01.2025 | 16,21 | 16,24 | 16,18 | 16,19 | -1,63% | - |
| 08.01.2025 | 16,45 | 16,51 | 16,44 | 16,46 | -1,66% | - |
| 07.01.2025 | 16,65 | 16,74 | 16,47 | 16,74 | 1,64% | - |
| 06.01.2025 | 16,68 | 16,68 | 16,45 | 16,47 | -3,93% | - |
| 03.01.2025 | 17,11 | 17,26 | 17,07 | 17,14 | -0,17% | 300,00 |
| 02.01.2025 | 17,04 | 17,31 | 17,01 | 17,17 | 1,38% | - |
| 30.12.2024 | 16,93 | 16,95 | 16,91 | 16,93 | 0,28% | 15,00 |
| 27.12.2024 | 17,03 | 17,04 | 16,84 | 16,89 | 2,35% | 51,00 |
| 23.12.2024 | 16,51 | 16,56 | 16,45 | 16,50 | -0,55% | - |
| 20.12.2024 | 16,61 | 16,76 | 16,58 | 16,59 | -1,97% | - |
| 19.12.2024 | 17,02 | 17,06 | 16,86 | 16,92 | -2,00% | - |
| 18.12.2024 | 17,15 | 17,31 | 17,13 | 17,27 | -0,26% | - |
| 17.12.2024 | 17,18 | 17,33 | 17,08 | 17,31 | 2,44% | - |
| 16.12.2024 | 17,01 | 17,09 | 16,89 | 16,90 | -2,81% | - |
| 13.12.2024 | 17,55 | 17,56 | 17,37 | 17,39 | -1,39% | - |
| 12.12.2024 | 17,67 | 17,80 | 17,59 | 17,63 | 1,46% | - |
| 11.12.2024 | 17,55 | 17,76 | 17,32 | 17,38 | -0,66% | - |
| 10.12.2024 | 17,51 | 17,55 | 17,48 | 17,50 | -0,46% | - |
| 09.12.2024 | 17,14 | 17,61 | 16,83 | 17,58 | 2,01% | 3.200,00 |
| 06.12.2024 | 17,24 | 17,34 | 17,11 | 17,23 | 0,63% | - |
| 05.12.2024 | 17,25 | 17,25 | 17,07 | 17,12 | 0,42% | - |
| 04.12.2024 | 17,09 | 17,30 | 16,99 | 17,05 | 0,92% | 750,00 |
| 03.12.2024 | 16,86 | 16,98 | 16,79 | 16,89 | -0,59% | 150,00 |
| 02.12.2024 | 16,84 | 17,06 | 16,84 | 16,99 | -5,06% | - |
| 29.11.2024 | 17,97 | 18,01 | 17,85 | 17,90 | -0,31% | - |
| 28.11.2024 | 18,00 | 18,01 | 17,89 | 17,95 | 2,27% | - |
| 27.11.2024 | 17,58 | 17,69 | 17,52 | 17,56 | 1,50% | - |
| 26.11.2024 | 17,56 | 17,59 | 17,25 | 17,30 | -0,77% | 512,00 |
| 25.11.2024 | 17,53 | 17,57 | 17,09 | 17,43 | 3,49% | - |
| 22.11.2024 | 16,90 | 17,05 | 16,64 | 16,84 | -0,81% | 500,00 |
| 21.11.2024 | 16,81 | 16,98 | 16,81 | 16,98 | 1,04% | - |
| 20.11.2024 | 16,63 | 16,87 | 16,61 | 16,81 | 0,81% | - |
| 19.11.2024 | 16,70 | 16,92 | 16,67 | 16,67 | -1,73% | - |
| 18.11.2024 | 17,01 | 17,01 | 16,86 | 16,96 | -0,32% | - |
| 15.11.2024 | 16,69 | 17,15 | 16,69 | 17,02 | -0,26% | 200,00 |
| 14.11.2024 | 17,04 | 17,25 | 17,01 | 17,06 | -1,77% | 502,00 |
| 13.11.2024 | 17,27 | 17,43 | 17,19 | 17,37 | 0,42% | - |
| 12.11.2024 | 17,42 | 17,52 | 17,30 | 17,30 | -0,47% | - |
| 11.11.2024 | 17,34 | 17,48 | 17,26 | 17,38 | -3,87% | - |
| 08.11.2024 | 17,96 | 18,14 | 17,88 | 18,08 | -2,07% | - |
| 07.11.2024 | 19,23 | 19,23 | 18,38 | 18,46 | -3,54% | - |