16,403€
1,94%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,27 | 16,75 | 16,02 | 16,33 | 1,49% | - |
| 22.05.2026 | 16,05 | 16,09 | 15,98 | 16,09 | -0,33% | - |
| 21.05.2026 | 16,89 | 16,89 | 16,09 | 16,14 | -1,94% | - |
| 20.05.2026 | 16,52 | 16,76 | 16,42 | 16,46 | 0,64% | - |
| 19.05.2026 | 16,60 | 16,68 | 16,30 | 16,36 | -1,56% | 211,00 |
| 18.05.2026 | 16,78 | 16,80 | 16,43 | 16,62 | 0,54% | - |
| 15.05.2026 | 16,65 | 16,87 | 16,35 | 16,53 | -1,14% | 1.200,00 |
| 14.05.2026 | 16,12 | 16,81 | 16,12 | 16,72 | 3,88% | - |
| 13.05.2026 | 15,25 | 16,24 | 15,25 | 16,09 | -2,14% | 100,00 |
| 12.05.2026 | 17,29 | 17,39 | 16,07 | 16,45 | -5,72% | 1.000,00 |
| 11.05.2026 | 17,43 | 17,51 | 17,11 | 17,44 | 0,32% | 470,00 |
| 08.05.2026 | 17,30 | 17,86 | 17,25 | 17,39 | 2,60% | - |
| 07.05.2026 | 17,35 | 17,39 | 16,90 | 16,95 | -1,74% | - |
| 06.05.2026 | 17,13 | 17,32 | 17,13 | 17,25 | 0,57% | - |
| 05.05.2026 | 17,25 | 17,27 | 17,15 | 17,15 | -0,54% | - |
| 04.05.2026 | 16,99 | 17,28 | 16,99 | 17,24 | -0,07% | - |
| 30.04.2026 | 16,84 | 17,35 | 16,82 | 17,26 | 2,19% | - |
| 29.04.2026 | 16,84 | 16,94 | 16,83 | 16,89 | -0,27% | - |
| 28.04.2026 | 16,98 | 17,10 | 16,93 | 16,93 | 3,26% | - |
| 27.04.2026 | 16,43 | 16,67 | 16,23 | 16,40 | -0,91% | - |
| 24.04.2026 | 16,64 | 16,73 | 16,54 | 16,55 | -0,14% | 150,00 |
| 23.04.2026 | 16,62 | 16,71 | 16,53 | 16,57 | 0,29% | 198,00 |
| 22.04.2026 | 16,70 | 16,70 | 16,39 | 16,52 | -1,46% | 62,00 |
| 21.04.2026 | 17,20 | 17,20 | 16,65 | 16,77 | -2,66% | - |
| 20.04.2026 | 17,60 | 17,60 | 16,62 | 17,22 | -2,35% | - |
| 17.04.2026 | 17,27 | 17,75 | 17,16 | 17,64 | 0,06% | - |
| 16.04.2026 | 17,52 | 17,63 | 17,35 | 17,63 | -0,37% | 100,00 |
| 15.04.2026 | 18,00 | 18,00 | 17,60 | 17,69 | -0,77% | 1,00 |
| 14.04.2026 | 17,92 | 17,94 | 17,77 | 17,83 | -0,60% | - |
| 13.04.2026 | 17,98 | 18,37 | 17,92 | 17,94 | -0,91% | 165,00 |
| 10.04.2026 | 18,87 | 18,87 | 17,97 | 18,10 | -4,24% | - |
| 09.04.2026 | 18,95 | 18,95 | 18,64 | 18,91 | -3,52% | - |
| 08.04.2026 | 19,49 | 19,90 | 19,11 | 19,60 | 0,33% | 1.000,00 |
| 07.04.2026 | 19,53 | 19,74 | 19,36 | 19,53 | 0,67% | - |
| 02.04.2026 | 19,65 | 19,65 | 18,80 | 19,40 | -0,77% | - |
| 01.04.2026 | 19,40 | 19,65 | 19,40 | 19,55 | 1,30% | - |
| 31.03.2026 | 18,95 | 19,40 | 18,85 | 19,30 | 1,85% | - |
| 30.03.2026 | 18,95 | 18,95 | 18,85 | 18,95 | 2,99% | - |
| 27.03.2026 | 18,55 | 19,90 | 18,05 | 18,40 | 0,00% | - |
| 26.03.2026 | 18,65 | 19,25 | 18,30 | 18,40 | -0,27% | - |
| 25.03.2026 | 18,05 | 19,55 | 18,05 | 18,45 | 2,79% | - |
| 24.03.2026 | 17,95 | 18,35 | 17,40 | 17,95 | 0,28% | - |
| 23.03.2026 | 18,40 | 18,45 | 16,50 | 17,90 | -2,45% | - |
| 20.03.2026 | 18,40 | 18,40 | 18,35 | 18,35 | -0,27% | - |
| 19.03.2026 | 18,50 | 19,20 | 17,80 | 18,40 | -2,13% | - |
| 18.03.2026 | 19,05 | 19,15 | 18,50 | 18,80 | -1,31% | 1,00 |
| 17.03.2026 | 18,50 | 19,55 | 18,45 | 19,05 | 2,14% | - |
| 16.03.2026 | 18,35 | 18,95 | 18,25 | 18,65 | 0,00% | - |
| 13.03.2026 | 18,00 | 19,35 | 18,00 | 18,65 | 2,75% | - |
| 12.03.2026 | 18,45 | 18,70 | 17,50 | 18,15 | -1,89% | - |
| 11.03.2026 | 18,65 | 18,95 | 17,80 | 18,50 | -3,14% | - |
| 10.03.2026 | 18,65 | 20,10 | 18,65 | 19,10 | 2,69% | - |
| 09.03.2026 | 18,55 | 18,70 | 16,95 | 18,60 | -1,33% | 52,00 |
| 06.03.2026 | 18,75 | 19,10 | 18,65 | 18,85 | -0,26% | - |
| 05.03.2026 | 18,85 | 19,20 | 18,40 | 18,90 | 1,07% | 1,00 |
| 04.03.2026 | 18,65 | 19,10 | 17,65 | 18,70 | 0,27% | - |
| 03.03.2026 | 19,55 | 19,90 | 18,55 | 18,65 | -2,61% | 1.200,00 |
| 02.03.2026 | 19,75 | 19,75 | 18,20 | 19,15 | -3,77% | 8.000,00 |
| 27.02.2026 | 19,75 | 20,05 | 19,00 | 19,90 | 0,76% | - |
| 26.02.2026 | 20,05 | 20,30 | 19,25 | 19,75 | 1,02% | - |
| 25.02.2026 | 19,65 | 20,30 | 19,45 | 19,55 | 0,51% | - |
| 24.02.2026 | 19,65 | 19,85 | 19,25 | 19,45 | -2,02% | - |
| 23.02.2026 | 19,80 | 19,85 | 19,80 | 19,85 | 0,25% | - |
| 20.02.2026 | 19,40 | 20,20 | 19,40 | 19,80 | -1,00% | - |
| 19.02.2026 | 19,95 | 20,50 | 19,85 | 20,00 | 3,09% | - |
| 18.02.2026 | 19,65 | 19,80 | 18,15 | 19,40 | 2,11% | - |
| 17.02.2026 | 18,75 | 19,75 | 18,75 | 19,00 | 1,06% | - |
| 16.02.2026 | 19,05 | 19,05 | 17,90 | 18,80 | -3,09% | - |
| 13.02.2026 | 19,35 | 20,00 | 19,05 | 19,40 | 0,78% | - |
| 12.02.2026 | 19,35 | 20,30 | 19,05 | 19,25 | 1,58% | 4.000,00 |
| 11.02.2026 | 18,90 | 19,05 | 18,85 | 18,95 | 0,80% | - |
| 10.02.2026 | 19,20 | 19,25 | 18,40 | 18,80 | -2,08% | 102,00 |
| 09.02.2026 | 18,75 | 19,35 | 18,75 | 19,20 | 5,49% | - |
| 06.02.2026 | 18,20 | 18,40 | 16,90 | 18,20 | 0,28% | - |
| 05.02.2026 | 18,10 | 18,65 | 16,75 | 18,15 | -0,55% | - |
| 04.02.2026 | 18,00 | 18,75 | 18,00 | 18,25 | 0,55% | 280,00 |
| 03.02.2026 | 17,80 | 18,80 | 17,80 | 18,15 | 2,25% | - |
| 02.02.2026 | 17,05 | 18,00 | 17,05 | 17,75 | 2,01% | - |
| 30.01.2026 | 16,75 | 17,55 | 15,30 | 17,40 | 2,65% | - |
| 29.01.2026 | 17,05 | 18,20 | 16,80 | 16,95 | 0,89% | - |
| 28.01.2026 | 17,05 | 17,05 | 16,30 | 16,80 | -2,33% | - |
| 27.01.2026 | 16,80 | 17,25 | 16,80 | 17,20 | 1,18% | - |
| 26.01.2026 | 16,70 | 17,70 | 16,70 | 17,00 | 1,80% | - |
| 23.01.2026 | 16,15 | 16,80 | 16,15 | 16,70 | 3,41% | - |
| 22.01.2026 | 15,55 | 18,35 | 15,55 | 16,15 | 3,86% | - |
| 21.01.2026 | 15,40 | 16,35 | 15,40 | 15,55 | -1,89% | - |
| 20.01.2026 | 15,45 | 16,20 | 15,45 | 15,85 | 2,26% | - |
| 19.01.2026 | 15,65 | 15,75 | 15,30 | 15,50 | 1,97% | - |
| 16.01.2026 | 15,85 | 15,85 | 15,05 | 15,20 | -4,70% | - |
| 15.01.2026 | 15,70 | 16,10 | 15,70 | 15,95 | 1,92% | - |
| 14.01.2026 | 15,65 | 16,60 | 15,60 | 15,65 | 0,32% | 140,00 |
| 13.01.2026 | 15,80 | 16,10 | 15,50 | 15,60 | -0,32% | - |
| 12.01.2026 | 15,95 | 15,95 | 15,65 | 15,65 | -1,57% | - |
| 09.01.2026 | 16,15 | 18,00 | 15,75 | 15,90 | -1,24% | - |
| 08.01.2026 | 15,55 | 16,80 | 15,55 | 16,10 | 3,54% | - |
| 07.01.2026 | 15,40 | 15,80 | 15,00 | 15,55 | 0,65% | - |
| 06.01.2026 | 15,70 | 15,70 | 15,10 | 15,45 | -0,64% | - |
| 05.01.2026 | 15,45 | 16,10 | 15,45 | 15,55 | 1,30% | - |
| 02.01.2026 | 15,45 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 30.12.2025 | 15,40 | 15,70 | 14,90 | 15,45 | 0,00% | - |