16,875€
0,15%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 19,10 | 19,27 | 18,80 | 19,14 | -0,84% | - |
| 05.11.2024 | 19,28 | 19,33 | 19,15 | 19,30 | 1,27% | - |
| 04.11.2024 | 19,10 | 19,14 | 19,01 | 19,06 | -1,26% | - |
| 01.11.2024 | 19,17 | 19,45 | 19,16 | 19,30 | -3,33% | 600,00 |
| 31.10.2024 | 20,24 | 20,25 | 19,87 | 19,97 | -0,82% | - |
| 30.10.2024 | 20,52 | 20,59 | 20,13 | 20,13 | -2,10% | 500,00 |
| 29.10.2024 | 20,73 | 20,74 | 20,48 | 20,57 | 2,12% | - |
| 28.10.2024 | 20,16 | 20,26 | 20,08 | 20,14 | -0,16% | - |
| 25.10.2024 | 20,30 | 20,38 | 20,14 | 20,17 | 0,90% | - |
| 24.10.2024 | 20,14 | 20,21 | 19,92 | 19,99 | -1,55% | - |
| 23.10.2024 | 20,44 | 20,51 | 20,28 | 20,31 | -2,26% | - |
| 22.10.2024 | 20,80 | 20,85 | 20,70 | 20,78 | -0,46% | - |
| 21.10.2024 | 20,99 | 21,05 | 20,81 | 20,87 | -1,02% | - |
| 18.10.2024 | 20,98 | 21,10 | 20,98 | 21,09 | -0,92% | - |
| 17.10.2024 | 21,33 | 21,47 | 21,26 | 21,28 | 0,31% | - |
| 16.10.2024 | 21,10 | 21,22 | 21,05 | 21,22 | -6,31% | - |
| 15.10.2024 | 22,56 | 22,65 | 22,44 | 22,65 | -0,44% | - |
| 14.10.2024 | 22,63 | 22,75 | 22,60 | 22,75 | -0,02% | - |
| 11.10.2024 | 22,71 | 22,90 | 22,55 | 22,75 | 0,26% | - |
| 10.10.2024 | 22,62 | 22,71 | 22,39 | 22,69 | -1,43% | - |
| 09.10.2024 | 22,92 | 23,03 | 22,90 | 23,02 | 3,14% | - |
| 08.10.2024 | 22,21 | 22,53 | 22,16 | 22,32 | -5,16% | - |
| 07.10.2024 | 23,57 | 23,84 | 23,37 | 23,54 | -0,86% | - |
| 04.10.2024 | 23,69 | 23,76 | 23,47 | 23,74 | 1,69% | - |
| 03.10.2024 | 23,20 | 23,36 | 23,06 | 23,35 | -2,38% | - |
| 02.10.2024 | 23,97 | 24,07 | 23,79 | 23,92 | 0,08% | - |
| 01.10.2024 | 23,96 | 24,14 | 23,69 | 23,90 | -2,23% | - |
| 30.09.2024 | 24,59 | 24,65 | 24,29 | 24,44 | 0,10% | - |