13,150€
0,13%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,95 | 13,15 | 12,95 | 13,15 | 3,14% | - |
| 21.11.2024 | 12,65 | 12,75 | 12,65 | 12,75 | -2,92% | - |
| 18.09.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -1,50% | - |
| 17.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 1,01% | - |
| 16.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,51% | - |
| 13.09.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -2,96% | - |
| 12.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,00% | - |
| 11.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 10.09.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -1,48% | - |
| 09.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,49% | - |
| 05.09.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 3,59% | - |
| 16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,03% | - |
| 15.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 1,58% | - |
| 14.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | -0,52% | - |
| 13.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 12.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,00% | - |
| 09.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,52% | - |
| 08.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 0,00% | - |
| 07.08.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 5,56% | - |
| 05.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,74% | - |
| 02.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -1,53% | - |
| 01.08.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 4,26% | - |
| 29.07.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -5,53% | - |
| 26.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,51% | - |
| 25.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,02% | - |
| 24.07.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -1,51% | - |
| 23.07.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 2,58% | - |
| 22.07.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,51% | - |
| 18.07.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 2,12% | - |
| 17.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,07% | - |
| 16.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -1,06% | - |
| 15.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,53% | - |
| 12.07.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,53% | - |
| 11.07.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 2,75% | - |
| 10.07.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 1,68% | - |
| 09.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 1,13% | - |
| 08.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,32% | - |
| 03.07.2024 | 11,53 | 11,53 | 11,53 | 11,53 | -1,70% | - |
| 02.07.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,13% | - |
| 28.06.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,57% | - |
| 25.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 24.06.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,16% | - |
| 21.06.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -2,27% | - |
| 20.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -1,13% | - |
| 17.06.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 1,14% | - |
| 14.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 13.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,00% | - |
| 12.06.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -3,83% | - |
| 07.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -12,02% | - |
| 06.06.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,00% | - |
| 05.06.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,00% | - |
| 04.06.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 1,46% | - |
| 03.06.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,99% | - |
| 31.05.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,50% | - |
| 30.05.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,00% | - |
| 29.05.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,50% | - |
| 28.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,00% | - |
| 27.05.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,00% | - |
| 24.05.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,51% | - |
| 23.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 22.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -3,94% | - |
| 21.05.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -1,46% | - |
| 17.05.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -1,91% | - |
| 15.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,94% | - |
| 14.05.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -3,20% | - |
| 10.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,46% | - |
| 03.05.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 1,40% | - |
| 02.05.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -0,47% | - |
| 30.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,46% | - |
| 29.04.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 3,34% | - |
| 25.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,23% | - |
| 24.04.2024 | 14,47 | 14,47 | 14,47 | 14,47 | -0,45% | - |
| 23.04.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,92% | - |
| 22.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,89% | - |
| 19.04.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,47% | - |
| 17.04.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -2,31% | - |
| 15.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 12.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 11.04.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,23% | - |
| 08.04.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -0,89% | - |
| 05.04.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 0,00% | - |
| 04.04.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,44% | - |
| 03.04.2024 | 15,13 | 15,13 | 15,13 | 15,13 | 0,00% | - |
| 02.04.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -2,16% | - |
| 28.03.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,85% | - |
| 27.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,86% | - |
| 26.03.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,42% | - |
| 25.03.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -0,43% | - |
| 22.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,43% | - |
| 21.03.2024 | 15,53 | 15,53 | 15,53 | 15,53 | -0,43% | - |
| 20.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,68% | - |
| 18.03.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 0,42% | - |
| 14.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,83% | - |
| 13.03.2024 | 15,93 | 15,93 | 15,93 | 15,93 | 0,84% | - |
| 12.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,83% | - |
| 11.03.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,42% | - |
| 08.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,82% | - |
| 07.03.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 1,68% | - |
| 06.03.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 1,71% | - |