14,258€
-1,91%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,25 | 14,32 | 14,19 | 14,31 | -1,90% | - |
| 22.05.2026 | 14,56 | 14,68 | 14,30 | 14,59 | -3,25% | 9.234,00 |
| 21.05.2026 | 14,98 | 15,11 | 14,83 | 15,08 | -3,26% | - |
| 20.05.2026 | 15,38 | 15,70 | 15,27 | 15,59 | -3,12% | - |
| 19.05.2026 | 16,18 | 16,21 | 15,88 | 16,09 | -1,18% | - |
| 18.05.2026 | 16,30 | 16,32 | 16,09 | 16,28 | 0,85% | - |
| 15.05.2026 | 16,00 | 16,16 | 15,79 | 16,15 | -2,83% | 5.640,00 |
| 14.05.2026 | 16,85 | 16,86 | 16,41 | 16,62 | -0,98% | - |
| 13.05.2026 | 16,99 | 16,99 | 16,67 | 16,78 | -6,66% | - |
| 12.05.2026 | 17,79 | 18,98 | 17,66 | 17,98 | -0,33% | 18.800,00 |
| 11.05.2026 | 18,02 | 18,21 | 17,90 | 18,04 | -2,78% | - |
| 08.05.2026 | 18,36 | 18,59 | 18,00 | 18,55 | 3,59% | - |
| 07.05.2026 | 17,99 | 18,31 | 17,21 | 17,91 | 0,91% | - |
| 06.05.2026 | 17,55 | 17,76 | 17,49 | 17,75 | 2,03% | - |
| 05.05.2026 | 17,25 | 17,40 | 17,25 | 17,40 | 0,74% | - |
| 04.05.2026 | 17,26 | 17,32 | 17,24 | 17,27 | -1,30% | 3.565,00 |
| 30.04.2026 | 16,86 | 17,54 | 16,82 | 17,50 | 0,37% | - |
| 29.04.2026 | 17,40 | 17,44 | 17,29 | 17,43 | 0,65% | - |
| 28.04.2026 | 17,29 | 17,55 | 17,20 | 17,32 | 3,38% | - |
| 27.04.2026 | 16,84 | 16,95 | 16,60 | 16,75 | -0,93% | 9.520,00 |
| 24.04.2026 | 16,85 | 16,92 | 16,73 | 16,91 | 2,13% | - |
| 23.04.2026 | 16,47 | 16,72 | 16,43 | 16,56 | -0,59% | - |
| 22.04.2026 | 16,63 | 16,80 | 16,34 | 16,66 | 1,11% | 61.898,00 |
| 21.04.2026 | 16,88 | 16,88 | 16,46 | 16,47 | -4,18% | - |
| 20.04.2026 | 17,21 | 17,37 | 17,16 | 17,19 | 1,94% | - |
| 17.04.2026 | 16,53 | 16,96 | 16,49 | 16,86 | 1,46% | - |
| 16.04.2026 | 16,68 | 16,74 | 16,55 | 16,62 | -3,40% | - |
| 15.04.2026 | 17,19 | 17,24 | 17,14 | 17,21 | -0,49% | - |
| 14.04.2026 | 17,08 | 17,30 | 17,06 | 17,29 | -2,80% | - |
| 13.04.2026 | 17,61 | 17,79 | 17,46 | 17,79 | -1,23% | - |
| 10.04.2026 | 18,13 | 18,19 | 18,01 | 18,01 | -3,20% | - |
| 09.04.2026 | 18,85 | 19,06 | 18,43 | 18,61 | -0,88% | - |
| 08.04.2026 | 18,88 | 19,09 | 18,70 | 18,77 | 1,10% | 21.600,00 |
| 07.04.2026 | 18,68 | 18,77 | 18,37 | 18,57 | 1,92% | 7.263,00 |
| 02.04.2026 | 18,01 | 18,31 | 17,91 | 18,22 | -0,72% | - |
| 01.04.2026 | 18,30 | 18,56 | 18,27 | 18,35 | 4,44% | - |
| 31.03.2026 | 17,57 | 17,93 | 17,36 | 17,57 | 2,95% | - |
| 30.03.2026 | 17,19 | 17,35 | 17,00 | 17,07 | 1,22% | - |
| 27.03.2026 | 17,32 | 17,32 | 16,25 | 16,86 | 2,26% | 81.000,00 |
| 26.03.2026 | 16,47 | 16,74 | 16,29 | 16,49 | 1,55% | 17.776,00 |
| 25.03.2026 | 16,47 | 16,64 | 16,17 | 16,24 | -1,49% | - |
| 24.03.2026 | 16,35 | 16,58 | 16,21 | 16,48 | 0,81% | - |
| 23.03.2026 | 15,85 | 16,69 | 15,77 | 16,35 | 1,89% | - |
| 20.03.2026 | 16,29 | 16,30 | 16,04 | 16,05 | -1,61% | 1.040,00 |
| 19.03.2026 | 16,27 | 16,32 | 16,00 | 16,31 | 0,37% | - |
| 18.03.2026 | 16,71 | 16,71 | 16,21 | 16,25 | -2,00% | - |
| 17.03.2026 | 16,70 | 16,79 | 16,54 | 16,58 | 0,09% | - |
| 16.03.2026 | 16,66 | 16,69 | 16,52 | 16,57 | 1,10% | - |
| 13.03.2026 | 16,38 | 16,60 | 16,24 | 16,39 | 1,88% | - |
| 12.03.2026 | 16,07 | 16,24 | 15,99 | 16,08 | -0,23% | - |
| 11.03.2026 | 16,17 | 16,22 | 16,02 | 16,12 | -2,10% | - |
| 10.03.2026 | 16,80 | 17,02 | 16,30 | 16,47 | -3,57% | - |
| 09.03.2026 | 16,53 | 17,18 | 16,45 | 17,08 | 3,88% | - |
| 06.03.2026 | 16,80 | 16,88 | 16,28 | 16,44 | -0,27% | - |
| 05.03.2026 | 16,48 | 16,85 | 16,32 | 16,48 | -3,30% | 4.500,00 |
| 04.03.2026 | 16,26 | 17,10 | 16,12 | 17,05 | 5,05% | - |
| 03.03.2026 | 16,59 | 16,59 | 16,17 | 16,23 | -7,63% | - |
| 02.03.2026 | 17,58 | 17,58 | 17,41 | 17,57 | -1,53% | - |
| 27.02.2026 | 17,94 | 17,94 | 17,79 | 17,84 | 3,65% | - |
| 26.02.2026 | 17,20 | 17,35 | 17,13 | 17,21 | -1,85% | 40.052,00 |
| 25.02.2026 | 17,54 | 17,66 | 17,49 | 17,54 | -0,14% | - |
| 24.02.2026 | 17,49 | 17,60 | 17,36 | 17,56 | 3,94% | 16.950,00 |
| 23.02.2026 | 16,90 | 16,96 | 16,86 | 16,90 | -0,17% | - |
| 20.02.2026 | 16,87 | 16,94 | 16,79 | 16,92 | 1,61% | - |
| 19.02.2026 | 16,61 | 16,71 | 16,53 | 16,66 | -1,90% | - |
| 18.02.2026 | 16,84 | 17,00 | 16,82 | 16,98 | -1,41% | - |
| 17.02.2026 | 17,34 | 17,38 | 17,03 | 17,22 | -3,66% | - |
| 16.02.2026 | 17,97 | 18,01 | 17,88 | 17,88 | -1,19% | - |
| 13.02.2026 | 18,16 | 18,24 | 17,89 | 18,09 | 2,00% | 79.275,00 |
| 12.02.2026 | 17,64 | 17,90 | 17,44 | 17,74 | 8,01% | - |
| 11.02.2026 | 16,25 | 16,42 | 15,28 | 16,42 | 1,68% | 60.761,00 |
| 10.02.2026 | 16,00 | 16,41 | 15,91 | 16,15 | 3,55% | 31.132,00 |
| 09.02.2026 | 15,35 | 15,84 | 15,33 | 15,60 | 3,02% | 1.092,00 |
| 06.02.2026 | 14,91 | 15,23 | 14,85 | 15,14 | 0,28% | 800,00 |
| 05.02.2026 | 15,12 | 15,16 | 15,05 | 15,10 | -2,29% | - |
| 04.02.2026 | 15,10 | 15,50 | 14,88 | 15,45 | 6,50% | - |
| 03.02.2026 | 14,59 | 14,71 | 14,51 | 14,51 | -0,60% | 1.700,00 |
| 02.02.2026 | 14,57 | 14,87 | 14,56 | 14,59 | 1,78% | 14.393,00 |
| 30.01.2026 | 14,33 | 14,40 | 14,24 | 14,34 | 3,82% | - |
| 29.01.2026 | 13,83 | 13,88 | 13,68 | 13,81 | -0,99% | - |
| 28.01.2026 | 13,97 | 14,02 | 13,88 | 13,95 | -1,34% | 5.089,00 |
| 27.01.2026 | 14,23 | 14,47 | 14,09 | 14,14 | -2,68% | - |
| 26.01.2026 | 14,60 | 14,64 | 14,50 | 14,53 | -1,25% | - |
| 23.01.2026 | 14,71 | 14,81 | 14,66 | 14,71 | 0,59% | - |
| 22.01.2026 | 14,68 | 14,75 | 14,63 | 14,63 | -1,68% | - |
| 21.01.2026 | 14,73 | 14,92 | 14,67 | 14,88 | 2,80% | - |
| 20.01.2026 | 14,64 | 14,64 | 14,42 | 14,47 | -0,09% | - |
| 19.01.2026 | 14,53 | 14,53 | 14,43 | 14,48 | -0,95% | - |
| 16.01.2026 | 14,51 | 14,65 | 14,50 | 14,62 | -2,57% | - |
| 15.01.2026 | 14,87 | 15,13 | 14,82 | 15,01 | 6,48% | - |
| 14.01.2026 | 14,10 | 14,17 | 14,03 | 14,10 | 4,52% | 9.600,00 |
| 13.01.2026 | 13,38 | 13,64 | 13,34 | 13,49 | -0,24% | - |
| 12.01.2026 | 13,48 | 13,77 | 13,42 | 13,52 | 0,00% | 66.400,00 |
| 09.01.2026 | 13,16 | 13,58 | 13,11 | 13,52 | 5,32% | 10.800,00 |
| 08.01.2026 | 12,76 | 12,84 | 12,76 | 12,84 | -1,19% | - |
| 07.01.2026 | 13,01 | 13,10 | 12,99 | 12,99 | 0,13% | - |
| 06.01.2026 | 13,07 | 13,07 | 12,95 | 12,97 | 2,61% | - |
| 05.01.2026 | 12,58 | 12,68 | 12,55 | 12,64 | 1,77% | - |
| 02.01.2026 | 12,43 | 12,45 | 12,42 | 12,42 | 0,13% | - |
| 30.12.2025 | 12,40 | 12,41 | 12,40 | 12,41 | -2,00% | - |