13,650€
5,00%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,65 | 13,70 | 13,65 | 13,65 | 5,00% | - |
| 21.01.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -1,52% | - |
| 20.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 16.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 14.01.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 13.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 10.01.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,10% | - |
| 09.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 08.01.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 07.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 03.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 02.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 30.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 27.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 23.12.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -0,78% | - |
| 20.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 19.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 18.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 17.12.2024 | 12,50 | 12,90 | 12,50 | 12,90 | -0,77% | 345,00 |
| 16.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 13.12.2024 | 12,90 | 13,10 | 12,90 | 13,10 | 0,00% | - |
| 12.12.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 11.12.2024 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | - |
| 10.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 09.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -1,50% | - |
| 06.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 05.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 04.12.2024 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 03.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 02.12.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 29.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 28.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.11.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 26.11.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | - |
| 25.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 22.11.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 2,48% | - |
| 21.11.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 20.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | - |
| 19.11.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | - |
| 18.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 15.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 14.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 13.11.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 12.11.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | - |
| 11.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 08.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 07.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 06.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 05.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 04.11.2024 | 12,90 | 13,20 | 12,70 | 12,70 | -0,78% | 12,00 |
| 01.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 31.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 30.10.2024 | 13,80 | 13,80 | 12,60 | 12,60 | -9,35% | 88,00 |
| 29.10.2024 | 12,50 | 13,90 | 12,50 | 13,90 | 16,81% | 1,00 |
| 28.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 25.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 1,00 |
| 24.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 23.10.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 22.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.10.2024 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | - |
| 18.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 16.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 15.10.2024 | 12,30 | 12,30 | 11,90 | 11,90 | -4,03% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 11.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 09.10.2024 | 12,00 | 12,30 | 12,00 | 12,30 | 1,65% | - |
| 08.10.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 07.10.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -2,44% | - |
| 04.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 03.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 02.10.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | - |
| 01.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 30.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 27.09.2024 | 12,70 | 12,70 | 12,30 | 12,30 | -6,82% | - |
| 26.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 25.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 24.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,98% | - |
| 23.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,01% | - |
| 20.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 19.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 18.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,00% | - |
| 17.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 16.09.2024 | 13,27 | 13,27 | 13,20 | 13,20 | 0,51% | - |
| 13.09.2024 | 13,20 | 13,20 | 13,13 | 13,13 | -3,43% | - |
| 12.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 11.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | - |
| 10.09.2024 | 13,47 | 13,47 | 13,40 | 13,40 | -1,47% | - |
| 09.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,56% | - |
| 06.09.2024 | 13,67 | 13,67 | 13,13 | 13,13 | -3,91% | 50,00 |
| 05.09.2024 | 13,47 | 13,67 | 13,47 | 13,67 | 1,49% | - |
| 04.09.2024 | 13,53 | 13,53 | 13,47 | 13,47 | 2,54% | - |
| 03.09.2024 | 13,53 | 13,53 | 13,13 | 13,13 | -1,50% | - |
| 02.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -4,31% | - |
| 30.08.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 1,46% | - |
| 29.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,48% | - |