16,470€
-0,72%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |