19,178€
1,79%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,97 | 19,21 | 18,91 | 19,18 | 1,10% | 11.600,00 |
| 03.09.2026 | 18,65 | 19,05 | 18,53 | 18,97 | -0,37% | - |
| 02.09.2026 | 18,80 | 19,06 | 18,64 | 19,04 | -0,71% | - |
| 01.09.2026 | 19,75 | 19,78 | 19,15 | 19,18 | -3,58% | - |
| 31.08.2026 | 20,13 | 20,14 | 19,87 | 19,89 | -0,90% | - |
| 28.08.2026 | 20,23 | 20,37 | 20,03 | 20,07 | 0,11% | 6.000,00 |
| 27.08.2026 | 20,05 | 20,09 | 19,84 | 20,05 | -0,27% | - |
| 26.08.2026 | 20,49 | 20,49 | 20,05 | 20,10 | 1,53% | - |
| 25.08.2026 | 19,97 | 20,03 | 19,72 | 19,80 | 0,65% | - |
| 24.08.2026 | 19,68 | 19,87 | 19,54 | 19,67 | -0,96% | - |
| 21.08.2026 | 19,73 | 20,06 | 19,71 | 19,86 | 1,21% | - |
| 20.08.2026 | 19,66 | 19,83 | 18,90 | 19,63 | 1,04% | - |
| 19.08.2026 | 18,92 | 19,46 | 18,90 | 19,42 | 6,37% | - |
| 18.08.2026 | 18,66 | 18,66 | 18,21 | 18,26 | -4,44% | 2.176,00 |
| 17.08.2026 | 18,96 | 19,24 | 18,93 | 19,11 | -0,25% | - |
| 14.08.2026 | 19,41 | 19,46 | 19,12 | 19,16 | -1,57% | - |
| 13.08.2026 | 19,20 | 19,51 | 19,11 | 19,46 | 0,59% | - |
| 12.08.2026 | 19,17 | 19,45 | 18,87 | 19,35 | -0,18% | - |
| 11.08.2026 | 19,53 | 19,58 | 19,38 | 19,38 | -1,31% | - |
| 10.08.2026 | 19,67 | 19,84 | 19,64 | 19,64 | -2,42% | - |
| 07.08.2026 | 19,79 | 20,24 | 19,55 | 20,13 | 7,86% | 20.600,00 |
| 06.08.2026 | 18,54 | 18,80 | 18,44 | 18,66 | -5,53% | - |
| 05.08.2026 | 17,99 | 19,76 | 17,92 | 19,75 | 6,85% | - |
| 04.08.2026 | 18,01 | 18,52 | 17,99 | 18,48 | 7,21% | - |
| 03.08.2026 | 17,47 | 17,57 | 16,93 | 17,24 | 2,30% | - |
| 31.07.2026 | 17,20 | 17,25 | 16,75 | 16,85 | -10,43% | - |
| 30.07.2026 | 18,05 | 18,92 | 17,78 | 18,82 | 1,16% | - |
| 29.07.2026 | 18,60 | 19,10 | 18,59 | 18,60 | 6,53% | - |
| 28.07.2026 | 17,36 | 17,52 | 17,32 | 17,46 | 0,92% | - |
| 27.07.2026 | 17,49 | 17,65 | 17,12 | 17,30 | 6,38% | 8.550,00 |
| 24.07.2026 | 16,35 | 16,46 | 16,23 | 16,26 | -0,47% | - |
| 23.07.2026 | 16,60 | 16,64 | 16,26 | 16,34 | -0,81% | - |
| 22.07.2026 | 16,35 | 16,53 | 16,27 | 16,47 | -5,62% | - |
| 21.07.2026 | 17,31 | 17,49 | 17,17 | 17,45 | 4,02% | - |
| 20.07.2026 | 16,85 | 17,32 | 16,75 | 16,78 | 0,02% | 1.200,00 |
| 17.07.2026 | 16,35 | 16,80 | 16,28 | 16,78 | 3,57% | - |
| 16.07.2026 | 16,34 | 16,34 | 16,06 | 16,20 | 1,23% | - |
| 15.07.2026 | 16,02 | 16,08 | 15,60 | 16,00 | 0,24% | - |
| 14.07.2026 | 15,88 | 16,11 | 15,80 | 15,96 | 5,41% | 2.250,00 |
| 13.07.2026 | 15,11 | 15,28 | 15,09 | 15,14 | 1,12% | - |
| 10.07.2026 | 14,87 | 14,98 | 14,79 | 14,98 | -0,37% | - |
| 09.07.2026 | 14,87 | 15,04 | 14,69 | 15,03 | -0,19% | - |
| 08.07.2026 | 15,07 | 15,13 | 14,65 | 15,06 | -1,38% | - |
| 07.07.2026 | 15,39 | 15,39 | 14,81 | 15,27 | 0,23% | 2.448,00 |
| 06.07.2026 | 15,13 | 15,29 | 15,09 | 15,23 | 0,93% | - |
| 03.07.2026 | 14,96 | 15,12 | 14,81 | 15,09 | 1,96% | - |
| 02.07.2026 | 14,75 | 14,98 | 14,65 | 14,80 | 5,30% | - |
| 01.07.2026 | 14,14 | 14,30 | 14,04 | 14,06 | -1,69% | - |
| 30.06.2026 | 14,19 | 14,31 | 14,06 | 14,30 | -0,38% | - |
| 29.06.2026 | 14,28 | 14,42 | 14,08 | 14,36 | 3,38% | - |
| 26.06.2026 | 14,02 | 16,97 | 13,76 | 13,89 | 1,61% | - |
| 25.06.2026 | 13,63 | 13,84 | 13,55 | 13,67 | -2,24% | - |
| 24.06.2026 | 13,75 | 13,99 | 13,65 | 13,98 | 4,94% | - |
| 23.06.2026 | 13,36 | 13,41 | 13,10 | 13,32 | -1,54% | - |
| 22.06.2026 | 13,50 | 13,66 | 13,46 | 13,53 | -1,71% | - |
| 19.06.2026 | 13,69 | 13,82 | 13,64 | 13,76 | -2,13% | 2.050,00 |
| 18.06.2026 | 14,08 | 14,14 | 13,93 | 14,06 | 0,04% | - |
| 17.06.2026 | 13,99 | 14,15 | 13,94 | 14,06 | 2,85% | - |
| 16.06.2026 | 13,72 | 13,81 | 13,67 | 13,67 | -2,81% | - |
| 15.06.2026 | 14,00 | 14,12 | 13,91 | 14,06 | -1,30% | - |
| 12.06.2026 | 14,08 | 14,30 | 13,99 | 14,25 | 0,78% | - |
| 11.06.2026 | 13,80 | 14,16 | 13,68 | 14,14 | 4,34% | 2.200,00 |
| 10.06.2026 | 13,68 | 13,74 | 13,43 | 13,55 | -0,32% | - |
| 09.06.2026 | 13,85 | 14,06 | 13,36 | 13,59 | -5,41% | 2.650,00 |
| 08.06.2026 | 13,99 | 14,50 | 13,94 | 14,37 | 2,75% | - |
| 05.06.2026 | 13,87 | 14,05 | 13,74 | 13,99 | 2,49% | 7.250,00 |
| 04.06.2026 | 13,57 | 13,65 | 13,48 | 13,65 | -1,79% | - |
| 03.06.2026 | 14,03 | 14,13 | 13,72 | 13,89 | -1,26% | - |
| 02.06.2026 | 14,11 | 14,12 | 13,96 | 14,07 | -0,86% | - |
| 01.06.2026 | 14,14 | 14,42 | 14,06 | 14,19 | -6,51% | 12.250,00 |
| 29.05.2026 | 15,14 | 15,30 | 15,06 | 15,18 | 4,45% | - |
| 28.05.2026 | 14,55 | 14,65 | 14,52 | 14,53 | 1,91% | 4.500,00 |
| 27.05.2026 | 14,12 | 14,33 | 14,12 | 14,26 | 1,86% | - |
| 26.05.2026 | 13,93 | 14,00 | 13,92 | 14,00 | -2,12% | - |
| 25.05.2026 | 14,25 | 14,32 | 14,19 | 14,30 | -1,97% | - |
| 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% | - |