13,050€
-1,88%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 13,30 | 13,30 | 12,95 | 13,05 | -1,88% | - |
| 04.11.2024 | 13,35 | 13,45 | 13,30 | 13,30 | -0,37% | - |
| 01.11.2024 | 12,95 | 13,35 | 12,95 | 13,35 | 3,09% | - |
| 31.10.2024 | 13,25 | 13,25 | 12,95 | 12,95 | -2,26% | - |
| 30.10.2024 | 13,20 | 13,45 | 13,20 | 13,25 | 0,38% | 50,00 |
| 29.10.2024 | 12,75 | 13,25 | 12,75 | 13,20 | 3,53% | - |
| 28.10.2024 | 12,65 | 12,85 | 12,55 | 12,75 | 0,79% | 75,00 |
| 25.10.2024 | 12,65 | 12,70 | 12,55 | 12,65 | 0,00% | - |
| 24.10.2024 | 12,60 | 12,70 | 12,55 | 12,65 | 0,40% | - |
| 23.10.2024 | 12,75 | 12,75 | 12,55 | 12,60 | -1,18% | - |
| 22.10.2024 | 12,85 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 21.10.2024 | 12,90 | 13,00 | 12,85 | 12,85 | -0,39% | - |
| 18.10.2024 | 12,85 | 12,90 | 12,75 | 12,90 | 0,39% | - |
| 17.10.2024 | 12,75 | 12,95 | 12,75 | 12,85 | 0,78% | 150,00 |
| 16.10.2024 | 12,65 | 12,75 | 12,60 | 12,75 | 2,00% | - |
| 15.10.2024 | 12,85 | 12,95 | 12,45 | 12,50 | -3,85% | - |
| 14.10.2024 | 12,90 | 13,10 | 12,90 | 13,00 | 0,78% | - |
| 11.10.2024 | 12,75 | 13,10 | 12,75 | 12,90 | -0,77% | - |
| 10.10.2024 | 12,85 | 13,10 | 12,75 | 13,00 | 1,17% | - |
| 09.10.2024 | 12,75 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 08.10.2024 | 12,75 | 12,80 | 12,65 | 12,75 | 0,00% | 55,00 |
| 07.10.2024 | 13,10 | 13,10 | 12,70 | 12,75 | -2,67% | - |
| 04.10.2024 | 12,85 | 13,30 | 12,85 | 13,10 | 1,95% | - |
| 03.10.2024 | 13,00 | 13,00 | 12,75 | 12,85 | -1,15% | - |
| 02.10.2024 | 13,00 | 13,15 | 12,95 | 13,00 | 0,00% | - |
| 01.10.2024 | 12,95 | 13,15 | 12,90 | 13,00 | 0,39% | - |
| 30.09.2024 | 12,90 | 13,00 | 12,85 | 12,95 | 0,39% | - |
| 27.09.2024 | 13,00 | 13,15 | 12,80 | 12,90 | -68,69% | - |
| 26.09.2024 | 40,30 | 41,20 | 40,10 | 41,20 | 3,26% | 3,00 |
| 25.09.2024 | 39,90 | 40,10 | 39,70 | 39,90 | 0,00% | - |
| 24.09.2024 | 41,00 | 41,00 | 39,90 | 39,90 | -2,68% | - |
| 23.09.2024 | 40,80 | 41,20 | 40,50 | 41,00 | 0,74% | - |
| 20.09.2024 | 40,80 | 41,00 | 40,50 | 40,70 | -0,25% | - |
| 19.09.2024 | 40,20 | 40,90 | 40,20 | 40,80 | 1,49% | - |
| 18.09.2024 | 40,70 | 40,70 | 39,70 | 40,20 | -1,23% | - |
| 17.09.2024 | 40,20 | 41,00 | 40,20 | 40,70 | 1,24% | - |
| 16.09.2024 | 40,30 | 40,60 | 40,20 | 40,20 | -0,25% | - |
| 13.09.2024 | 41,70 | 41,70 | 40,20 | 40,30 | -3,36% | - |
| 12.09.2024 | 41,50 | 41,80 | 41,20 | 41,70 | -0,24% | - |
| 11.09.2024 | 41,10 | 42,20 | 41,10 | 41,80 | 1,70% | - |
| 10.09.2024 | 41,80 | 41,80 | 40,50 | 41,10 | -1,67% | - |
| 09.09.2024 | 41,20 | 42,00 | 41,10 | 41,80 | 4,24% | 75,00 |
| 06.09.2024 | 41,10 | 41,50 | 40,00 | 40,10 | -3,37% | - |
| 05.09.2024 | 41,30 | 41,60 | 41,10 | 41,50 | 0,48% | - |
| 04.09.2024 | 40,30 | 41,60 | 40,30 | 41,30 | 2,48% | - |
| 03.09.2024 | 41,30 | 41,40 | 40,10 | 40,30 | -0,98% | - |
| 02.09.2024 | 42,50 | 42,50 | 40,70 | 40,70 | -4,24% | - |
| 30.08.2024 | 42,00 | 42,80 | 42,00 | 42,50 | 1,19% | - |
| 29.08.2024 | 41,40 | 42,50 | 41,40 | 42,00 | 1,45% | - |
| 28.08.2024 | 41,40 | 41,80 | 41,20 | 41,40 | 0,00% | - |
| 27.08.2024 | 41,30 | 41,50 | 41,20 | 41,40 | 1,97% | - |
| 26.08.2024 | 41,20 | 41,20 | 40,40 | 40,60 | -1,69% | - |
| 22.08.2024 | 41,30 | 41,90 | 41,20 | 41,30 | 0,73% | - |
| 21.08.2024 | 40,00 | 41,10 | 40,00 | 41,00 | 0,49% | - |
| 20.08.2024 | 40,00 | 40,80 | 40,00 | 40,80 | 2,00% | - |
| 19.08.2024 | 40,30 | 40,60 | 39,80 | 40,00 | -0,74% | - |
| 16.08.2024 | 40,60 | 40,60 | 39,40 | 40,30 | -0,74% | - |
| 15.08.2024 | 39,50 | 40,70 | 39,40 | 40,60 | 4,64% | - |
| 14.08.2024 | 39,10 | 39,20 | 38,50 | 38,80 | -0,77% | - |
| 13.08.2024 | 39,70 | 39,70 | 38,50 | 39,10 | -1,51% | - |
| 12.08.2024 | 39,30 | 39,70 | 38,90 | 39,70 | 1,02% | - |
| 09.08.2024 | 39,60 | 39,70 | 38,70 | 39,30 | -0,76% | - |
| 08.08.2024 | 39,20 | 39,80 | 38,70 | 39,60 | 1,02% | - |
| 07.08.2024 | 38,50 | 40,70 | 38,50 | 39,20 | 2,62% | - |
| 06.08.2024 | 38,70 | 38,90 | 37,30 | 38,20 | -3,78% | - |
| 05.08.2024 | 38,50 | 40,20 | 37,20 | 39,70 | 3,12% | 4,00 |
| 02.08.2024 | 38,50 | 39,70 | 38,10 | 38,50 | 0,00% | - |
| 01.08.2024 | 39,70 | 39,80 | 38,10 | 38,50 | -4,47% | - |
| 31.07.2024 | 39,40 | 40,50 | 39,40 | 40,30 | 2,28% | - |
| 30.07.2024 | 39,10 | 39,50 | 38,90 | 39,40 | 0,77% | 100,00 |
| 29.07.2024 | 40,80 | 41,00 | 38,20 | 39,10 | -4,17% | - |
| 26.07.2024 | 40,00 | 41,10 | 40,00 | 40,80 | 2,00% | - |
| 25.07.2024 | 39,30 | 40,50 | 39,30 | 40,00 | 1,78% | - |
| 24.07.2024 | 40,60 | 40,60 | 39,30 | 39,30 | -3,20% | - |
| 23.07.2024 | 39,70 | 40,90 | 39,70 | 40,60 | 2,27% | - |
| 22.07.2024 | 39,10 | 40,00 | 39,10 | 39,70 | 1,53% | - |
| 19.07.2024 | 39,10 | 39,40 | 39,00 | 39,10 | 0,00% | - |
| 18.07.2024 | 37,90 | 39,50 | 37,90 | 39,10 | 3,17% | 17,00 |
| 17.07.2024 | 38,50 | 38,50 | 37,90 | 37,90 | -1,56% | - |
| 16.07.2024 | 38,30 | 38,50 | 38,10 | 38,50 | 0,52% | - |
| 15.07.2024 | 38,30 | 38,40 | 38,00 | 38,30 | 0,00% | - |
| 12.07.2024 | 38,30 | 38,90 | 38,10 | 38,30 | 0,00% | - |
| 11.07.2024 | 37,50 | 38,70 | 37,50 | 38,30 | 2,13% | - |
| 10.07.2024 | 36,10 | 37,50 | 36,10 | 37,50 | 3,88% | - |
| 09.07.2024 | 35,90 | 36,70 | 35,90 | 36,10 | 0,56% | - |
| 08.07.2024 | 35,90 | 36,30 | 35,90 | 35,90 | 0,00% | 55,00 |
| 05.07.2024 | 35,50 | 35,90 | 35,50 | 35,90 | 1,13% | - |
| 04.07.2024 | 35,50 | 35,70 | 35,50 | 35,50 | 0,00% | - |
| 03.07.2024 | 36,10 | 36,10 | 35,50 | 35,50 | -1,66% | - |
| 02.07.2024 | 35,90 | 36,10 | 35,80 | 36,10 | 0,56% | - |
| 01.07.2024 | 35,90 | 36,10 | 35,80 | 35,90 | -1,64% | 75,00 |
| 28.06.2024 | 36,50 | 36,90 | 36,50 | 36,50 | 0,00% | - |
| 27.06.2024 | 36,30 | 36,70 | 36,30 | 36,50 | 0,55% | - |
| 26.06.2024 | 35,90 | 36,50 | 35,90 | 36,30 | 1,11% | - |
| 25.06.2024 | 35,50 | 36,30 | 35,50 | 35,90 | 1,13% | - |
| 24.06.2024 | 35,10 | 36,00 | 35,10 | 35,50 | 1,14% | 167,00 |
| 21.06.2024 | 35,90 | 35,90 | 35,10 | 35,10 | -2,23% | - |
| 20.06.2024 | 35,50 | 36,10 | 35,50 | 35,90 | 1,13% | - |
| 19.06.2024 | 36,10 | 36,10 | 35,50 | 35,50 | -1,66% | - |
| 18.06.2024 | 36,50 | 36,50 | 35,90 | 36,10 | -1,10% | - |