25,845€
0,45%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 25,73 | 25,91 | 25,68 | 25,85 | 0,45% | - |
| 02.05.2024 | 25,03 | 25,79 | 25,03 | 25,73 | 2,80% | - |
| 30.04.2024 | 25,30 | 25,33 | 25,02 | 25,03 | -1,07% | - |
| 29.04.2024 | 25,13 | 25,53 | 25,12 | 25,30 | 0,70% | - |
| 26.04.2024 | 25,14 | 25,18 | 24,98 | 25,13 | -0,04% | - |
| 25.04.2024 | 25,73 | 25,73 | 25,00 | 25,14 | -2,29% | - |
| 24.04.2024 | 25,85 | 25,85 | 25,63 | 25,73 | -0,46% | - |
| 23.04.2024 | 25,57 | 25,94 | 25,54 | 25,85 | 1,10% | - |
| 22.04.2024 | 24,50 | 25,61 | 24,50 | 25,57 | 4,37% | - |
| 19.04.2024 | 25,06 | 25,06 | 24,30 | 24,50 | -2,25% | - |
| 18.04.2024 | 24,15 | 25,26 | 24,15 | 25,06 | 3,79% | - |
| 17.04.2024 | 24,22 | 24,27 | 24,12 | 24,15 | -1,93% | - |
| 16.04.2024 | 24,76 | 24,83 | 24,53 | 24,62 | 1,71% | 111,00 |
| 15.04.2024 | 24,72 | 24,72 | 24,15 | 24,21 | -2,08% | - |
| 12.04.2024 | 24,67 | 25,04 | 24,63 | 24,72 | 1,67% | - |
| 11.04.2024 | 24,47 | 24,47 | 24,09 | 24,32 | -0,61% | - |
| 10.04.2024 | 24,96 | 24,96 | 24,37 | 24,47 | -1,98% | 32,00 |
| 09.04.2024 | 24,97 | 24,99 | 24,75 | 24,96 | -0,04% | 100,00 |
| 08.04.2024 | 25,37 | 25,37 | 24,85 | 24,97 | -1,56% | - |
| 05.04.2024 | 25,46 | 25,46 | 25,20 | 25,37 | -0,35% | - |
| 04.04.2024 | 24,91 | 25,64 | 24,91 | 25,46 | 2,19% | - |
| 03.04.2024 | 25,37 | 25,37 | 24,69 | 24,91 | -2,41% | - |
| 02.04.2024 | 25,46 | 25,72 | 25,46 | 25,53 | 0,26% | 39,00 |
| 28.03.2024 | 25,03 | 25,48 | 25,03 | 25,46 | 1,72% | 200,00 |
| 27.03.2024 | 24,52 | 25,09 | 24,52 | 25,03 | 2,10% | 33,00 |
| 26.03.2024 | 24,92 | 24,92 | 24,47 | 24,52 | -1,53% | - |
| 25.03.2024 | 25,43 | 25,45 | 24,89 | 24,90 | -2,08% | - |
| 22.03.2024 | 25,71 | 25,81 | 25,32 | 25,43 | -1,11% | - |
| 21.03.2024 | 25,69 | 25,72 | 25,50 | 25,71 | 0,10% | 100,00 |
| 20.03.2024 | 25,75 | 25,75 | 25,64 | 25,69 | -0,25% | 100,00 |
| 19.03.2024 | 26,06 | 26,06 | 25,72 | 25,75 | -1,19% | 40,00 |
| 18.03.2024 | 25,85 | 26,19 | 25,85 | 26,06 | 0,81% | - |
| 15.03.2024 | 26,53 | 26,53 | 25,80 | 25,85 | -2,56% | 3,00 |
| 14.03.2024 | 25,59 | 26,60 | 25,59 | 26,53 | 3,69% | 3,00 |
| 13.03.2024 | 26,30 | 26,30 | 25,58 | 25,59 | -2,72% | 20,00 |
| 12.03.2024 | 26,13 | 26,34 | 25,87 | 26,30 | 4,20% | - |
| 11.03.2024 | 24,80 | 25,36 | 24,80 | 25,24 | 1,77% | - |
| 08.03.2024 | 24,91 | 25,55 | 24,79 | 24,80 | -2,94% | - |
| 07.03.2024 | 25,78 | 25,78 | 25,38 | 25,55 | -0,80% | - |
| 06.03.2024 | 25,90 | 25,92 | 25,63 | 25,76 | 2,30% | - |
| 05.03.2024 | 25,34 | 25,34 | 25,18 | 25,18 | -0,65% | - |
| 04.03.2024 | 25,39 | 25,70 | 25,16 | 25,34 | -1,38% | - |
| 01.03.2024 | 25,43 | 25,73 | 25,43 | 25,70 | 1,04% | - |
| 29.02.2024 | 25,03 | 25,48 | 24,91 | 25,43 | 1,60% | - |
| 28.02.2024 | 24,93 | 25,21 | 24,93 | 25,03 | 0,42% | - |
| 27.02.2024 | 25,57 | 25,57 | 24,83 | 24,93 | -2,50% | 5,00 |
| 26.02.2024 | 25,82 | 25,82 | 25,55 | 25,57 | -0,97% | - |
| 23.02.2024 | 25,82 | 25,90 | 25,79 | 25,82 | 0,00% | - |
| 22.02.2024 | 25,70 | 25,82 | 25,53 | 25,82 | 0,94% | - |
| 21.02.2024 | 25,56 | 25,70 | 25,48 | 25,58 | 0,08% | - |
| 20.02.2024 | 25,72 | 25,72 | 25,43 | 25,56 | -0,62% | - |
| 19.02.2024 | 25,07 | 25,92 | 25,07 | 25,72 | 2,59% | - |
| 16.02.2024 | 24,36 | 25,32 | 24,36 | 25,07 | 2,92% | - |
| 15.02.2024 | 25,30 | 25,30 | 24,20 | 24,36 | -3,72% | 50,00 |
| 14.02.2024 | 26,31 | 26,31 | 25,20 | 25,30 | -3,86% | 3,00 |
| 13.02.2024 | 26,53 | 26,74 | 26,27 | 26,31 | -0,83% | - |
| 12.02.2024 | 26,52 | 26,63 | 26,33 | 26,53 | 0,04% | 415,00 |
| 09.02.2024 | 25,47 | 27,43 | 25,44 | 26,52 | 4,25% | 195,00 |
| 08.02.2024 | 26,59 | 26,59 | 25,20 | 25,44 | -4,31% | 39,00 |
| 07.02.2024 | 26,91 | 26,91 | 26,48 | 26,59 | -1,21% | - |
| 06.02.2024 | 26,48 | 27,05 | 26,48 | 26,91 | 1,62% | 36,00 |
| 05.02.2024 | 25,95 | 26,55 | 25,95 | 26,48 | 2,04% | 15,00 |
| 02.02.2024 | 26,06 | 26,19 | 25,75 | 25,95 | -0,42% | 75,00 |
| 01.02.2024 | 25,98 | 26,19 | 25,79 | 26,06 | 0,33% | 50,00 |
| 31.01.2024 | 25,88 | 26,17 | 25,81 | 25,98 | 0,39% | 61,00 |
| 30.01.2024 | 26,09 | 26,35 | 25,73 | 25,88 | -0,81% | - |
| 29.01.2024 | 25,80 | 26,49 | 25,79 | 26,09 | 2,37% | - |
| 26.01.2024 | 25,23 | 26,20 | 25,23 | 25,48 | 0,99% | 43,00 |
| 25.01.2024 | 24,93 | 25,33 | 24,86 | 25,23 | -0,67% | 300,00 |
| 24.01.2024 | 25,15 | 25,63 | 25,15 | 25,40 | 0,99% | - |
| 23.01.2024 | 24,80 | 25,47 | 24,80 | 25,15 | -0,65% | - |
| 22.01.2024 | 24,98 | 25,67 | 24,89 | 25,32 | 1,34% | 508,00 |
| 19.01.2024 | 24,83 | 25,33 | 24,68 | 24,98 | 0,60% | 20,00 |
| 18.01.2024 | 25,37 | 25,37 | 24,56 | 24,83 | -2,11% | - |
| 17.01.2024 | 25,43 | 25,50 | 25,32 | 25,37 | -3,44% | 600,00 |
| 16.01.2024 | 26,36 | 26,87 | 26,22 | 26,27 | 0,77% | 50,00 |
| 15.01.2024 | 25,97 | 26,28 | 25,83 | 26,07 | -2,12% | - |
| 12.01.2024 | 26,59 | 27,11 | 26,51 | 26,64 | 0,19% | - |
| 11.01.2024 | 26,40 | 26,67 | 26,29 | 26,59 | 0,70% | - |
| 10.01.2024 | 26,95 | 26,95 | 26,32 | 26,40 | -2,02% | 80,00 |
| 09.01.2024 | 26,90 | 26,98 | 26,81 | 26,95 | 0,17% | 67,00 |
| 08.01.2024 | 26,61 | 27,16 | 26,60 | 26,90 | 1,09% | - |
| 05.01.2024 | 27,24 | 27,24 | 26,42 | 26,61 | -2,31% | - |
| 04.01.2024 | 27,20 | 27,49 | 27,20 | 27,24 | 0,17% | - |
| 03.01.2024 | 27,39 | 27,39 | 27,14 | 27,20 | -0,69% | - |
| 02.01.2024 | 27,51 | 27,52 | 27,20 | 27,39 | -0,45% | 33,00 |
| 29.12.2023 | 27,52 | 27,52 | 27,06 | 27,51 | -0,04% | - |
| 28.12.2023 | 27,42 | 27,75 | 26,91 | 27,52 | 0,38% | 260,00 |
| 27.12.2023 | 27,92 | 27,92 | 27,26 | 27,42 | -1,81% | - |
| 22.12.2023 | 26,85 | 28,09 | 26,85 | 27,92 | 4,00% | - |
| 21.12.2023 | 26,65 | 26,85 | 26,61 | 26,85 | 4,41% | - |
| 20.12.2023 | 25,83 | 26,30 | 25,67 | 25,71 | 2,39% | - |
| 19.12.2023 | 25,13 | 25,29 | 25,06 | 25,11 | 1,31% | - |
| 18.12.2023 | 24,85 | 25,15 | 24,72 | 24,79 | 1,64% | - |
| 15.12.2023 | 24,40 | 24,67 | 24,37 | 24,39 | -1,32% | 16,00 |
| 14.12.2023 | 24,96 | 25,11 | 24,52 | 24,71 | 0,80% | 200,00 |
| 13.12.2023 | 24,09 | 24,53 | 24,09 | 24,52 | 1,79% | - |
| 12.12.2023 | 24,58 | 24,58 | 23,77 | 24,09 | -1,99% | - |
| 11.12.2023 | 24,50 | 24,68 | 24,44 | 24,58 | 0,31% | - |
| 08.12.2023 | 24,40 | 24,65 | 24,35 | 24,50 | -2,31% | - |