18,995€
1,28%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 24,47 | 24,68 | 24,15 | 24,42 | 1,08% | - |
| 26.09.2024 | 23,54 | 24,67 | 23,43 | 24,16 | 4,91% | 50,00 |
| 25.09.2024 | 22,91 | 23,03 | 22,87 | 23,03 | 3,37% | - |
| 24.09.2024 | 22,22 | 22,40 | 22,17 | 22,28 | 4,63% | - |
| 23.09.2024 | 21,26 | 21,50 | 21,26 | 21,29 | -0,77% | - |
| 20.09.2024 | 21,58 | 21,72 | 21,27 | 21,46 | 0,16% | - |
| 19.09.2024 | 21,25 | 21,53 | 21,18 | 21,42 | 0,94% | - |
| 18.09.2024 | 21,13 | 21,35 | 21,06 | 21,22 | -0,75% | - |
| 17.09.2024 | 21,41 | 21,49 | 21,15 | 21,38 | -0,49% | - |
| 16.09.2024 | 21,36 | 21,59 | 21,32 | 21,49 | 0,77% | - |
| 13.09.2024 | 21,46 | 21,59 | 21,24 | 21,32 | 4,41% | - |
| 12.09.2024 | 20,40 | 20,59 | 20,35 | 20,42 | 2,78% | - |
| 11.09.2024 | 19,99 | 20,10 | 19,84 | 19,87 | -1,84% | - |
| 10.09.2024 | 20,21 | 20,41 | 20,19 | 20,24 | -2,83% | - |
| 09.09.2024 | 20,31 | 21,01 | 20,28 | 20,83 | 4,58% | - |
| 06.09.2024 | 20,50 | 20,60 | 19,88 | 19,92 | 2,64% | - |
| 05.09.2024 | 19,47 | 19,56 | 19,35 | 19,41 | 0,03% | - |
| 04.09.2024 | 19,30 | 19,40 | 19,19 | 19,40 | -2,70% | - |
| 03.09.2024 | 19,80 | 20,00 | 19,41 | 19,94 | 1,61% | 19,00 |
| 02.09.2024 | 19,90 | 19,92 | 19,62 | 19,62 | -2,27% | - |
| 30.08.2024 | 20,34 | 20,43 | 20,04 | 20,08 | -0,16% | - |
| 29.08.2024 | 20,34 | 20,53 | 20,11 | 20,11 | -3,43% | - |
| 28.08.2024 | 20,78 | 20,94 | 20,71 | 20,83 | -1,95% | - |
| 27.08.2024 | 21,14 | 21,26 | 21,11 | 21,24 | 1,48% | 400,00 |
| 26.08.2024 | 21,04 | 21,25 | 20,87 | 20,93 | 0,67% | 500,00 |
| 23.08.2024 | 20,74 | 20,93 | 20,70 | 20,79 | 0,17% | - |
| 22.08.2024 | 20,85 | 20,92 | 20,70 | 20,76 | 0,41% | - |
| 21.08.2024 | 20,67 | 20,78 | 20,56 | 20,67 | -5,98% | - |
| 20.08.2024 | 21,75 | 22,01 | 21,74 | 21,99 | 2,49% | - |
| 19.08.2024 | 21,71 | 21,71 | 21,36 | 21,45 | -0,49% | - |
| 16.08.2024 | 21,51 | 21,68 | 21,41 | 21,56 | 2,79% | - |
| 15.08.2024 | 20,97 | 21,10 | 20,64 | 20,97 | 0,05% | - |
| 14.08.2024 | 21,10 | 21,15 | 20,90 | 20,96 | -0,43% | - |
| 13.08.2024 | 21,03 | 21,24 | 20,93 | 21,05 | 1,35% | - |
| 12.08.2024 | 20,81 | 20,81 | 20,66 | 20,77 | -0,31% | - |
| 09.08.2024 | 20,81 | 21,06 | 20,72 | 20,84 | -12,07% | - |
| 08.08.2024 | 23,88 | 23,98 | 23,65 | 23,70 | -10,26% | - |
| 07.08.2024 | 28,08 | 28,17 | 24,70 | 26,41 | -5,49% | - |
| 06.08.2024 | 27,71 | 28,14 | 27,47 | 27,94 | 2,23% | - |
| 05.08.2024 | 26,94 | 28,74 | 26,67 | 27,33 | -1,96% | - |
| 02.08.2024 | 28,00 | 28,13 | 27,64 | 27,88 | -1,85% | 110,00 |
| 01.08.2024 | 28,55 | 28,71 | 28,25 | 28,40 | -1,90% | 60,00 |
| 31.07.2024 | 28,56 | 29,25 | 28,52 | 28,95 | 1,79% | - |
| 30.07.2024 | 28,15 | 28,47 | 28,08 | 28,44 | 0,37% | - |
| 29.07.2024 | 28,36 | 28,55 | 28,17 | 28,34 | 2,44% | - |
| 26.07.2024 | 27,68 | 27,87 | 27,49 | 27,66 | 2,12% | - |
| 25.07.2024 | 27,36 | 27,49 | 27,05 | 27,09 | -0,77% | - |
| 24.07.2024 | 27,16 | 27,40 | 27,02 | 27,30 | -1,92% | 190,00 |
| 23.07.2024 | 27,59 | 27,85 | 27,54 | 27,83 | 1,79% | 190,00 |
| 22.07.2024 | 27,35 | 27,60 | 27,32 | 27,34 | 1,39% | - |
| 19.07.2024 | 26,89 | 26,98 | 26,76 | 26,97 | -0,59% | - |
| 18.07.2024 | 27,32 | 27,44 | 27,03 | 27,13 | 1,10% | - |
| 17.07.2024 | 26,63 | 26,95 | 26,23 | 26,83 | 1,76% | - |
| 16.07.2024 | 26,18 | 26,38 | 26,12 | 26,37 | -3,23% | - |
| 15.07.2024 | 27,27 | 27,33 | 27,18 | 27,25 | -0,02% | - |
| 12.07.2024 | 27,16 | 27,41 | 27,02 | 27,25 | 1,98% | - |
| 11.07.2024 | 26,31 | 26,85 | 26,27 | 26,72 | 2,81% | - |
| 10.07.2024 | 26,06 | 26,23 | 25,99 | 25,99 | -2,70% | - |
| 09.07.2024 | 26,81 | 26,86 | 26,68 | 26,71 | -0,47% | - |
| 08.07.2024 | 26,82 | 26,90 | 26,73 | 26,84 | -0,13% | 300,00 |
| 05.07.2024 | 26,83 | 26,89 | 26,76 | 26,87 | 1,82% | - |
| 04.07.2024 | 26,44 | 26,58 | 26,38 | 26,39 | -0,71% | - |
| 03.07.2024 | 26,65 | 26,67 | 26,52 | 26,58 | 0,00% | - |
| 02.07.2024 | 26,44 | 26,59 | 26,34 | 26,58 | 0,21% | - |
| 01.07.2024 | 26,61 | 26,72 | 26,48 | 26,53 | -1,10% | 60,00 |
| 28.06.2024 | 26,71 | 26,97 | 26,66 | 26,82 | -4,11% | - |
| 27.06.2024 | 28,08 | 28,19 | 27,78 | 27,97 | 0,04% | - |
| 26.06.2024 | 28,28 | 28,30 | 27,96 | 27,96 | 0,72% | - |
| 25.06.2024 | 27,65 | 27,79 | 27,59 | 27,76 | 1,52% | - |
| 24.06.2024 | 27,50 | 27,55 | 27,35 | 27,35 | -1,32% | - |
| 21.06.2024 | 27,83 | 27,93 | 27,70 | 27,71 | 1,09% | - |
| 20.06.2024 | 27,44 | 27,48 | 27,14 | 27,41 | -0,65% | - |
| 19.06.2024 | 27,64 | 27,67 | 27,57 | 27,59 | -4,62% | - |