14,050€
2,18%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,75 | 14,75 | 13,75 | 14,05 | 2,18% | - |
| 03.04.2025 | 13,90 | 14,40 | 13,65 | 13,75 | -1,43% | - |
| 02.04.2025 | 14,10 | 14,15 | 13,80 | 13,95 | -1,41% | - |
| 01.04.2025 | 13,95 | 14,50 | 13,95 | 14,15 | 1,43% | - |
| 31.03.2025 | 13,90 | 14,10 | 13,75 | 13,95 | 0,36% | - |
| 28.03.2025 | 14,65 | 14,65 | 13,90 | 13,90 | -3,14% | - |
| 27.03.2025 | 14,30 | 14,85 | 14,30 | 14,35 | 0,00% | - |
| 26.03.2025 | 14,50 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 25.03.2025 | 14,30 | 14,55 | 14,30 | 14,55 | 1,39% | - |
| 24.03.2025 | 14,05 | 14,55 | 14,05 | 14,35 | 2,14% | - |
| 21.03.2025 | 14,30 | 14,45 | 13,95 | 14,05 | -2,09% | 700,00 |
| 20.03.2025 | 14,25 | 14,40 | 14,25 | 14,35 | 0,35% | - |
| 19.03.2025 | 14,05 | 14,30 | 13,95 | 14,30 | 1,42% | - |
| 18.03.2025 | 14,00 | 14,55 | 14,00 | 14,10 | 0,36% | 36,00 |
| 17.03.2025 | 13,95 | 14,15 | 13,95 | 14,05 | 0,72% | - |
| 14.03.2025 | 13,95 | 14,45 | 13,70 | 13,95 | -0,36% | - |
| 13.03.2025 | 14,00 | 14,05 | 13,55 | 14,00 | 0,00% | 2,00 |
| 12.03.2025 | 14,00 | 14,10 | 13,35 | 14,00 | -0,36% | - |
| 11.03.2025 | 14,35 | 14,35 | 13,90 | 14,05 | -2,09% | - |
| 10.03.2025 | 14,35 | 14,65 | 14,30 | 14,35 | -0,35% | - |
| 07.03.2025 | 14,30 | 14,40 | 14,05 | 14,40 | 1,05% | - |
| 06.03.2025 | 14,55 | 14,55 | 14,25 | 14,25 | -2,06% | 170,00 |
| 05.03.2025 | 14,40 | 14,85 | 14,35 | 14,55 | 1,04% | - |
| 04.03.2025 | 14,45 | 14,75 | 14,40 | 14,40 | -0,69% | - |
| 03.03.2025 | 14,40 | 14,85 | 14,40 | 14,50 | 0,69% | - |
| 28.02.2025 | 14,80 | 14,80 | 13,95 | 14,40 | -2,70% | - |
| 27.02.2025 | 15,05 | 15,05 | 14,35 | 14,80 | -1,33% | - |
| 26.02.2025 | 14,75 | 15,15 | 14,75 | 15,00 | 1,35% | - |
| 25.02.2025 | 14,35 | 15,30 | 14,35 | 14,80 | 3,14% | - |
| 24.02.2025 | 14,45 | 14,50 | 14,30 | 14,35 | -0,69% | - |
| 21.02.2025 | 13,95 | 15,05 | 13,95 | 14,45 | 3,21% | - |
| 20.02.2025 | 14,00 | 14,05 | 13,55 | 14,00 | 0,36% | - |
| 19.02.2025 | 13,85 | 14,25 | 13,85 | 13,95 | 0,36% | - |
| 18.02.2025 | 13,75 | 14,15 | 13,75 | 13,90 | 1,09% | - |
| 17.02.2025 | 13,55 | 13,75 | 12,55 | 13,75 | 1,10% | - |
| 14.02.2025 | 13,75 | 13,75 | 13,35 | 13,60 | -1,45% | - |
| 13.02.2025 | 13,40 | 13,95 | 13,40 | 13,80 | 2,99% | - |
| 12.02.2025 | 14,00 | 14,00 | 12,15 | 13,40 | -4,29% | - |
| 11.02.2025 | 14,10 | 14,15 | 13,85 | 14,00 | -0,71% | - |
| 10.02.2025 | 13,80 | 14,15 | 13,75 | 14,10 | 2,17% | - |
| 07.02.2025 | 14,15 | 14,15 | 13,60 | 13,80 | -2,47% | - |
| 06.02.2025 | 13,50 | 14,25 | 13,50 | 14,15 | 4,81% | - |
| 05.02.2025 | 13,45 | 14,05 | 13,35 | 13,50 | 0,00% | - |
| 04.02.2025 | 13,50 | 13,50 | 13,35 | 13,50 | 0,00% | - |
| 03.02.2025 | 14,20 | 14,20 | 13,15 | 13,50 | -5,59% | - |
| 31.01.2025 | 14,25 | 15,05 | 13,55 | 14,30 | 0,35% | - |
| 30.01.2025 | 14,25 | 14,45 | 14,05 | 14,25 | 0,35% | - |
| 29.01.2025 | 14,50 | 14,50 | 14,15 | 14,20 | -2,41% | - |
| 28.01.2025 | 14,45 | 14,65 | 14,45 | 14,55 | 2,46% | - |
| 27.01.2025 | 13,95 | 14,45 | 13,95 | 14,20 | 1,79% | - |
| 24.01.2025 | 13,90 | 14,35 | 13,90 | 13,95 | 0,36% | - |
| 23.01.2025 | 13,90 | 13,95 | 13,75 | 13,90 | 0,00% | 75,00 |
| 22.01.2025 | 13,75 | 14,05 | 13,25 | 13,90 | 1,46% | - |
| 21.01.2025 | 13,75 | 13,95 | 13,65 | 13,70 | -0,72% | - |
| 20.01.2025 | 13,95 | 13,95 | 13,45 | 13,80 | -1,43% | - |
| 17.01.2025 | 13,75 | 14,35 | 13,75 | 14,00 | 2,19% | - |
| 16.01.2025 | 13,85 | 13,95 | 13,45 | 13,70 | -1,08% | - |
| 15.01.2025 | 13,85 | 13,85 | 13,65 | 13,85 | 0,00% | - |
| 14.01.2025 | 14,00 | 14,00 | 13,65 | 13,85 | -1,42% | - |
| 13.01.2025 | 13,95 | 14,05 | 13,80 | 14,05 | 0,72% | - |
| 10.01.2025 | 13,25 | 13,95 | 13,25 | 13,95 | 2,95% | 202,00 |
| 09.01.2025 | 13,65 | 13,75 | 12,55 | 13,55 | -1,09% | 2,00 |
| 08.01.2025 | 13,65 | 13,70 | 13,45 | 13,70 | 0,37% | - |
| 07.01.2025 | 13,50 | 13,95 | 13,50 | 13,65 | 1,11% | - |
| 06.01.2025 | 13,45 | 13,70 | 13,35 | 13,50 | 0,37% | - |
| 03.01.2025 | 13,30 | 13,75 | 13,20 | 13,45 | 1,13% | 700,00 |
| 02.01.2025 | 13,35 | 13,65 | 13,20 | 13,30 | 0,00% | 700,00 |
| 30.12.2024 | 13,40 | 13,55 | 13,05 | 13,30 | -0,75% | 1.200,00 |
| 27.12.2024 | 13,45 | 13,65 | 13,25 | 13,40 | -0,37% | 400,00 |
| 23.12.2024 | 13,50 | 13,90 | 13,40 | 13,45 | 0,00% | - |
| 20.12.2024 | 13,35 | 13,65 | 13,25 | 13,45 | 0,75% | - |
| 19.12.2024 | 13,35 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 18.12.2024 | 13,30 | 13,55 | 13,25 | 13,35 | 0,38% | - |
| 17.12.2024 | 13,55 | 13,55 | 12,95 | 13,30 | -1,85% | - |
| 16.12.2024 | 13,65 | 13,65 | 13,25 | 13,55 | -0,73% | - |
| 13.12.2024 | 13,75 | 13,80 | 13,55 | 13,65 | -0,73% | - |
| 12.12.2024 | 13,75 | 13,85 | 13,15 | 13,75 | 0,00% | - |
| 11.12.2024 | 13,55 | 14,05 | 13,45 | 13,75 | 1,48% | - |
| 10.12.2024 | 13,80 | 13,80 | 13,05 | 13,55 | -1,81% | - |
| 09.12.2024 | 14,05 | 14,05 | 13,55 | 13,80 | -1,78% | - |
| 06.12.2024 | 13,75 | 14,10 | 13,75 | 14,05 | 2,18% | - |
| 05.12.2024 | 13,65 | 14,25 | 13,65 | 13,75 | 0,73% | - |
| 04.12.2024 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 03.12.2024 | 13,35 | 13,80 | 13,35 | 13,65 | 0,74% | - |
| 02.12.2024 | 13,35 | 13,60 | 13,35 | 13,55 | 1,50% | - |
| 29.11.2024 | 13,35 | 13,55 | 13,05 | 13,35 | 0,00% | - |
| 28.11.2024 | 13,35 | 13,55 | 13,35 | 13,35 | 0,00% | - |
| 27.11.2024 | 13,35 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 26.11.2024 | 13,15 | 13,85 | 13,15 | 13,35 | 1,52% | - |
| 25.11.2024 | 13,00 | 13,40 | 13,00 | 13,15 | 1,15% | - |
| 22.11.2024 | 12,95 | 13,30 | 12,85 | 13,00 | 1,56% | - |
| 21.11.2024 | 12,65 | 12,80 | 12,45 | 12,80 | 1,19% | - |
| 20.11.2024 | 12,80 | 12,80 | 11,85 | 12,65 | -1,17% | 150,00 |
| 19.11.2024 | 12,80 | 13,15 | 12,75 | 12,80 | 0,00% | - |
| 18.11.2024 | 13,15 | 13,15 | 12,45 | 12,80 | -2,66% | - |
| 15.11.2024 | 13,05 | 13,15 | 12,65 | 13,15 | 0,77% | - |
| 14.11.2024 | 12,90 | 13,25 | 12,90 | 13,05 | 1,16% | - |
| 13.11.2024 | 12,90 | 13,35 | 12,80 | 12,90 | 0,00% | 270,00 |
| 12.11.2024 | 13,40 | 13,40 | 12,85 | 12,90 | -3,73% | - |
| 11.11.2024 | 13,15 | 13,45 | 12,75 | 13,40 | 1,90% | - |