13,750€
0,36%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 13,75 | 14,05 | 13,25 | 13,75 | 0,36% | - |
| 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% | - |
| 08.11.2024 | 13,10 | 13,25 | 12,85 | 13,15 | 0,38% | - |
| 07.11.2024 | 12,95 | 13,55 | 12,95 | 13,10 | 1,16% | - |
| 06.11.2024 | 13,05 | 13,15 | 12,35 | 12,95 | -0,77% | - |
| 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% | - |