31,737$
-0,67%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 31,82 | 31,82 | 31,51 | 31,73 | -0,68% | - |
| 30.05.2024 | 31,99 | 32,03 | 31,89 | 31,95 | 1,26% | - |
| 29.05.2024 | 31,94 | 31,94 | 31,55 | 31,55 | -0,76% | - |
| 28.05.2024 | 31,88 | 32,11 | 31,74 | 31,79 | -0,80% | - |
| 24.05.2024 | 31,98 | 32,13 | 31,96 | 32,05 | 2,09% | - |
| 23.05.2024 | 31,33 | 31,46 | 31,25 | 31,39 | 2,90% | - |
| 22.05.2024 | 30,53 | 30,61 | 30,47 | 30,51 | 0,22% | - |
| 21.05.2024 | 30,49 | 30,52 | 30,39 | 30,44 | -3,45% | - |
| 20.05.2024 | 31,55 | 31,56 | 31,53 | 31,53 | -0,18% | - |
| 17.05.2024 | 31,61 | 31,68 | 31,53 | 31,59 | 1,55% | - |
| 16.05.2024 | 31,30 | 31,30 | 31,06 | 31,10 | 1,73% | - |
| 15.05.2024 | 30,56 | 30,58 | 30,26 | 30,58 | -0,99% | - |
| 14.05.2024 | 30,79 | 30,88 | 30,74 | 30,88 | 1,06% | - |
| 13.05.2024 | 29,91 | 30,56 | 29,72 | 30,56 | 6,38% | - |
| 10.05.2024 | 28,73 | 28,74 | 28,72 | 28,72 | -1,10% | - |
| 09.05.2024 | 28,89 | 29,04 | 28,89 | 29,04 | 4,53% | - |
| 08.05.2024 | 27,65 | 27,78 | 27,65 | 27,78 | -0,94% | - |
| 07.05.2024 | 28,07 | 28,18 | 27,95 | 28,05 | 1,29% | - |
| 06.05.2024 | 27,75 | 27,75 | 27,69 | 27,69 | -0,49% | - |
| 03.05.2024 | 27,89 | 27,93 | 27,68 | 27,83 | 0,68% | - |
| 02.05.2024 | 27,51 | 27,76 | 27,41 | 27,64 | 3,13% | - |
| 30.04.2024 | 26,81 | 26,81 | 26,71 | 26,80 | -0,42% | - |
| 29.04.2024 | 26,84 | 27,04 | 26,78 | 26,91 | 0,12% | - |
| 26.04.2024 | 26,82 | 26,92 | 26,71 | 26,88 | -0,32% | - |
| 25.04.2024 | 27,13 | 27,13 | 26,89 | 26,97 | -2,02% | - |
| 24.04.2024 | 27,52 | 27,56 | 27,46 | 27,52 | 0,54% | - |
| 23.04.2024 | 27,52 | 27,58 | 27,37 | 27,38 | 0,30% | - |
| 22.04.2024 | 27,32 | 27,32 | 27,29 | 27,29 | 4,23% | - |
| 19.04.2024 | 26,26 | 26,29 | 26,07 | 26,18 | -1,95% | - |
| 18.04.2024 | 26,28 | 26,75 | 26,28 | 26,70 | 3,67% | - |
| 17.04.2024 | 25,74 | 25,79 | 25,69 | 25,76 | -1,50% | - |
| 16.04.2024 | 26,20 | 26,22 | 26,09 | 26,15 | 1,53% | - |
| 15.04.2024 | 25,80 | 25,87 | 25,72 | 25,76 | -2,06% | - |
| 12.04.2024 | 26,52 | 26,59 | 26,29 | 26,30 | 1,32% | - |
| 11.04.2024 | 25,93 | 25,96 | 25,80 | 25,95 | -1,24% | - |
| 10.04.2024 | 26,34 | 26,37 | 26,23 | 26,28 | -2,98% | - |
| 09.04.2024 | 26,99 | 27,09 | 26,98 | 27,09 | -0,10% | - |
| 08.04.2024 | 27,05 | 27,15 | 26,98 | 27,11 | -1,25% | - |
| 05.04.2024 | 27,34 | 27,47 | 27,34 | 27,46 | -1,61% | - |
| 04.04.2024 | 27,75 | 27,91 | 27,73 | 27,91 | 3,45% | - |
| 03.04.2024 | 27,00 | 27,04 | 26,91 | 26,98 | -1,87% | - |
| 02.04.2024 | 27,51 | 27,63 | 27,49 | 27,49 | 0,14% | - |
| 28.03.2024 | 27,41 | 27,49 | 27,41 | 27,45 | 1,21% | - |
| 27.03.2024 | 27,11 | 27,13 | 27,06 | 27,13 | 1,94% | - |
| 26.03.2024 | 26,57 | 26,72 | 26,55 | 26,61 | -1,50% | - |
| 25.03.2024 | 26,99 | 27,02 | 26,99 | 27,01 | -2,72% | - |
| 22.03.2024 | 27,86 | 27,86 | 27,61 | 27,77 | -0,24% | - |
| 21.03.2024 | 27,92 | 27,92 | 27,84 | 27,84 | -0,80% | - |
| 20.03.2024 | 27,90 | 28,07 | 27,90 | 28,06 | 0,26% | - |
| 19.03.2024 | 28,14 | 28,22 | 27,98 | 27,99 | -1,26% | - |
| 18.03.2024 | 28,39 | 28,39 | 28,34 | 28,35 | 0,94% | - |
| 15.03.2024 | 28,12 | 28,13 | 28,05 | 28,08 | -2,65% | - |
| 14.03.2024 | 28,93 | 28,93 | 28,73 | 28,85 | 2,95% | - |
| 13.03.2024 | 28,03 | 28,06 | 27,98 | 28,02 | -1,81% | - |
| 12.03.2024 | 28,57 | 28,70 | 28,49 | 28,54 | 3,23% | - |
| 11.03.2024 | 27,69 | 27,69 | 27,62 | 27,64 | 0,88% | - |
| 08.03.2024 | 27,61 | 27,63 | 27,21 | 27,40 | -1,80% | - |
| 07.03.2024 | 27,98 | 28,06 | 27,73 | 27,90 | -0,59% | - |
| 06.03.2024 | 28,01 | 28,14 | 27,99 | 28,07 | 2,59% | - |
| 05.03.2024 | 27,45 | 27,51 | 27,34 | 27,36 | -0,60% | - |
| 04.03.2024 | 27,54 | 27,56 | 27,52 | 27,53 | -1,08% | - |
| 01.03.2024 | 27,60 | 27,84 | 27,60 | 27,83 | 2,81% | - |
| 29.02.2024 | 26,94 | 27,09 | 26,91 | 27,06 | -0,20% | - |
| 28.02.2024 | 27,12 | 27,18 | 27,11 | 27,12 | 0,57% | - |
| 27.02.2024 | 26,96 | 27,01 | 26,95 | 26,97 | -2,68% | - |
| 26.02.2024 | 27,73 | 27,76 | 27,67 | 27,71 | -0,89% | - |
| 23.02.2024 | 27,95 | 27,97 | 27,94 | 27,96 | 0,34% | - |
| 22.02.2024 | 27,65 | 27,92 | 27,60 | 27,86 | 1,01% | - |
| 21.02.2024 | 27,67 | 27,69 | 27,50 | 27,58 | 0,04% | - |
| 20.02.2024 | 27,70 | 27,70 | 27,50 | 27,57 | 2,00% | - |
| 16.02.2024 | 27,10 | 27,17 | 26,99 | 27,03 | 3,40% | - |
| 15.02.2024 | 26,07 | 26,25 | 26,06 | 26,15 | -3,56% | - |
| 14.02.2024 | 27,01 | 27,11 | 27,01 | 27,11 | -3,79% | - |
| 13.02.2024 | 28,28 | 28,33 | 28,16 | 28,18 | -1,39% | - |
| 12.02.2024 | 28,58 | 28,58 | 28,55 | 28,58 | 2,62% | - |
| 08.02.2024 | 27,97 | 28,21 | 27,85 | 27,85 | -2,77% | - |
| 07.02.2024 | 28,58 | 28,66 | 28,57 | 28,64 | -1,03% | - |
| 06.02.2024 | 28,82 | 29,03 | 28,78 | 28,94 | 2,37% | - |
| 05.02.2024 | 28,11 | 28,27 | 28,07 | 28,27 | 1,41% | - |
| 02.02.2024 | 27,85 | 28,04 | 27,81 | 27,88 | -0,84% | - |
| 01.02.2024 | 27,90 | 28,22 | 27,86 | 28,11 | 0,27% | - |
| 31.01.2024 | 28,15 | 28,38 | 28,02 | 28,04 | 0,06% | - |
| 30.01.2024 | 28,01 | 28,21 | 28,00 | 28,02 | -0,17% | - |
| 29.01.2024 | 28,03 | 28,16 | 27,91 | 28,07 | 3,08% | - |
| 25.01.2024 | 27,23 | 27,34 | 27,13 | 27,23 | -1,24% | - |
| 24.01.2024 | 27,73 | 27,75 | 27,47 | 27,57 | 1,23% | - |
| 23.01.2024 | 27,20 | 27,41 | 27,04 | 27,24 | 0,36% | - |
| 22.01.2024 | 27,26 | 27,28 | 27,14 | 27,14 | 0,73% | - |
| 19.01.2024 | 26,96 | 27,14 | 26,91 | 26,95 | 0,85% | - |
| 18.01.2024 | 26,68 | 26,76 | 26,68 | 26,72 | -3,16% | - |
| 17.01.2024 | 27,55 | 27,59 | 27,49 | 27,59 | -3,56% | - |
| 16.01.2024 | 28,62 | 28,62 | 28,55 | 28,61 | -1,97% | - |
| 12.01.2024 | 29,26 | 29,42 | 29,17 | 29,18 | 0,26% | - |
| 11.01.2024 | 28,79 | 29,11 | 28,79 | 29,11 | 0,61% | - |
| 10.01.2024 | 28,97 | 28,97 | 28,87 | 28,93 | -1,67% | - |
| 09.01.2024 | 29,38 | 29,47 | 29,35 | 29,42 | 0,64% | - |
| 08.01.2024 | 29,16 | 29,28 | 29,16 | 29,23 | 0,45% | - |
| 05.01.2024 | 29,02 | 29,36 | 29,02 | 29,10 | -2,35% | - |
| 04.01.2024 | 29,87 | 29,96 | 29,79 | 29,80 | 0,38% | - |
| 03.01.2024 | 29,70 | 29,74 | 29,61 | 29,69 | -0,94% | - |