28,225€
-2,91%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 27,92 | 28,23 | 27,70 | 28,23 | -2,91% | - |
| 20.05.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,24% | - |
| 17.05.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,06% | - |
| 16.05.2024 | 28,52 | 29,00 | 28,14 | 28,14 | 1,96% | 306,00 |
| 15.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,02% | - |
| 14.05.2024 | 28,03 | 28,17 | 28,03 | 28,17 | 1,33% | - |
| 13.05.2024 | 27,29 | 28,12 | 27,29 | 27,80 | 5,30% | 1.980,00 |
| 10.05.2024 | 26,01 | 26,40 | 25,60 | 26,40 | -0,34% | 2.859,00 |
| 09.05.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 1,49% | - |
| 08.05.2024 | 26,00 | 26,10 | 26,00 | 26,10 | 0,38% | 450,00 |
| 07.05.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,18% | 700,00 |
| 06.05.2024 | 26,22 | 26,58 | 26,22 | 26,58 | 4,36% | 22,00 |
| 03.05.2024 | 25,30 | 26,21 | 25,30 | 25,47 | 0,43% | 100,00 |
| 02.05.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 2,01% | - |
| 30.04.2024 | 24,86 | 25,26 | 24,86 | 24,86 | -0,72% | 40,00 |
| 29.04.2024 | 25,14 | 25,81 | 25,04 | 25,04 | 1,01% | 29,00 |
| 26.04.2024 | 24,64 | 24,79 | 24,64 | 24,79 | 0,08% | - |
| 25.04.2024 | 24,88 | 24,88 | 24,77 | 24,77 | -2,86% | - |
| 24.04.2024 | 25,33 | 25,50 | 25,33 | 25,50 | -0,43% | - |
| 23.04.2024 | 25,52 | 25,61 | 25,52 | 25,61 | 0,79% | - |
| 22.04.2024 | 24,93 | 25,41 | 24,93 | 25,41 | 4,91% | - |
| 19.04.2024 | 24,41 | 24,50 | 24,16 | 24,22 | -0,78% | 3.600,00 |
| 18.04.2024 | 24,41 | 24,41 | 24,41 | 24,41 | 1,92% | - |
| 17.04.2024 | 23,96 | 23,96 | 23,95 | 23,95 | -1,76% | - |
| 16.04.2024 | 24,41 | 24,41 | 24,38 | 24,38 | 1,54% | - |
| 15.04.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -1,68% | - |
| 12.04.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 1,67% | - |
| 11.04.2024 | 23,91 | 24,02 | 23,91 | 24,02 | -0,58% | - |
| 10.04.2024 | 24,22 | 24,86 | 24,16 | 24,16 | -1,75% | 260,00 |
| 09.04.2024 | 24,56 | 24,59 | 24,56 | 24,59 | -0,04% | - |
| 08.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,64% | - |
| 05.04.2024 | 24,89 | 25,01 | 24,89 | 25,01 | -1,38% | - |
| 04.04.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 3,26% | - |
| 03.04.2024 | 24,86 | 24,86 | 24,56 | 24,56 | -2,96% | - |
| 02.04.2024 | 25,30 | 25,69 | 25,30 | 25,31 | 0,92% | 255,00 |
| 28.03.2024 | 25,02 | 25,08 | 25,02 | 25,08 | -1,07% | - |
| 27.03.2024 | 24,76 | 25,35 | 24,76 | 25,35 | 4,58% | 10,00 |
| 26.03.2024 | 24,51 | 24,51 | 24,24 | 24,24 | -1,62% | - |
| 25.03.2024 | 24,81 | 24,81 | 24,64 | 24,64 | -1,08% | - |
| 22.03.2024 | 25,38 | 25,38 | 24,91 | 24,91 | -1,77% | - |
| 21.03.2024 | 25,21 | 25,36 | 25,21 | 25,36 | -0,39% | - |
| 20.03.2024 | 25,32 | 25,46 | 25,32 | 25,46 | 0,20% | - |
| 19.03.2024 | 25,82 | 25,82 | 25,41 | 25,41 | -1,89% | 100,00 |
| 18.03.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,31% | - |
| 15.03.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -1,22% | - |
| 14.03.2024 | 26,08 | 26,14 | 26,08 | 26,14 | 3,28% | - |
| 13.03.2024 | 25,30 | 25,31 | 25,30 | 25,31 | -2,65% | - |
| 12.03.2024 | 25,64 | 26,00 | 25,64 | 26,00 | 3,96% | - |
| 11.03.2024 | 24,91 | 25,67 | 24,91 | 25,01 | 2,67% | 20,00 |
| 08.03.2024 | 24,91 | 24,91 | 24,36 | 24,36 | -4,32% | - |
| 07.03.2024 | 25,14 | 25,69 | 25,14 | 25,46 | 0,08% | 400,00 |
| 06.03.2024 | 25,18 | 25,44 | 25,18 | 25,44 | 2,13% | - |
| 05.03.2024 | 24,91 | 24,91 | 24,91 | 24,91 | -0,40% | - |
| 04.03.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -1,30% | - |
| 01.03.2024 | 25,26 | 25,34 | 25,26 | 25,34 | 1,20% | - |
| 29.02.2024 | 24,91 | 25,04 | 24,91 | 25,04 | 1,50% | - |
| 28.02.2024 | 24,76 | 24,76 | 24,67 | 24,67 | 1,52% | - |
| 27.02.2024 | 25,39 | 25,39 | 24,30 | 24,30 | -6,18% | 50,00 |
| 26.02.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 1,37% | 100,00 |
| 23.02.2024 | 25,51 | 26,09 | 25,51 | 25,55 | 0,08% | 125,00 |
| 22.02.2024 | 25,50 | 25,53 | 25,50 | 25,53 | 0,12% | 100,00 |
| 21.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 20.02.2024 | 25,36 | 25,50 | 25,36 | 25,50 | 0,63% | - |
| 19.02.2024 | 25,32 | 25,34 | 25,32 | 25,34 | 2,38% | 200,00 |
| 16.02.2024 | 24,95 | 24,95 | 24,75 | 24,75 | 2,78% | - |
| 15.02.2024 | 24,41 | 24,41 | 24,08 | 24,08 | -3,41% | 60,00 |
| 14.02.2024 | 24,91 | 25,60 | 24,91 | 24,93 | -3,71% | 5,00 |
| 13.02.2024 | 26,23 | 26,23 | 25,89 | 25,89 | -0,99% | - |
| 12.02.2024 | 27,08 | 27,08 | 26,15 | 26,15 | 1,79% | 148,00 |
| 09.02.2024 | 26,55 | 27,00 | 25,69 | 25,69 | 3,13% | 90,00 |
| 08.02.2024 | 25,75 | 26,39 | 24,91 | 24,91 | -5,03% | 746,00 |
| 07.02.2024 | 26,11 | 26,23 | 26,11 | 26,23 | -0,68% | - |
| 06.02.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -0,38% | - |
| 05.02.2024 | 25,87 | 26,51 | 25,87 | 26,51 | 2,87% | 155,00 |
| 02.02.2024 | 25,75 | 25,77 | 25,75 | 25,77 | -0,19% | 28,00 |
| 01.02.2024 | 25,78 | 25,82 | 25,78 | 25,82 | 0,27% | - |
| 31.01.2024 | 25,75 | 26,43 | 25,75 | 25,75 | 0,00% | 276,00 |
| 30.01.2024 | 25,75 | 26,21 | 25,75 | 25,75 | -0,43% | 50,00 |
| 29.01.2024 | 25,91 | 26,39 | 25,80 | 25,86 | 2,74% | 1.050,00 |
| 26.01.2024 | 25,19 | 25,19 | 25,17 | 25,17 | 1,00% | - |
| 25.01.2024 | 24,71 | 24,92 | 24,71 | 24,92 | -1,11% | - |
| 24.01.2024 | 25,08 | 25,74 | 25,08 | 25,20 | 1,61% | 1.000,00 |
| 23.01.2024 | 25,53 | 25,53 | 24,80 | 24,80 | -2,32% | 690,00 |
| 22.01.2024 | 25,68 | 25,68 | 25,39 | 25,39 | 2,67% | 1.000,00 |
| 19.01.2024 | 24,50 | 24,73 | 24,50 | 24,73 | 0,41% | - |
| 18.01.2024 | 24,70 | 25,08 | 24,63 | 24,63 | -1,72% | 595,00 |
| 17.01.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -3,54% | - |
| 16.01.2024 | 26,07 | 26,07 | 25,98 | 25,98 | 0,66% | - |
| 15.01.2024 | 26,58 | 26,58 | 25,81 | 25,81 | -1,75% | 40,00 |
| 12.01.2024 | 26,39 | 26,39 | 26,27 | 26,27 | 0,31% | - |
| 11.01.2024 | 26,32 | 26,32 | 26,19 | 26,19 | 0,77% | - |
| 10.01.2024 | 26,33 | 26,33 | 25,99 | 25,99 | -2,00% | - |
| 09.01.2024 | 26,50 | 26,52 | 26,50 | 26,52 | -2,75% | - |
| 08.01.2024 | 27,27 | 27,27 | 27,27 | 27,27 | 4,00% | 40,00 |
| 05.01.2024 | 26,88 | 27,08 | 26,22 | 26,22 | -3,21% | 135,00 |
| 04.01.2024 | 27,09 | 27,09 | 27,09 | 27,09 | 1,01% | - |
| 03.01.2024 | 26,87 | 27,64 | 26,82 | 26,82 | -0,70% | 20,00 |
| 02.01.2024 | 26,91 | 27,71 | 26,91 | 27,01 | 0,71% | 200,00 |
| 29.12.2023 | 26,82 | 26,82 | 26,82 | 26,82 | -1,29% | - |
| 28.12.2023 | 26,62 | 27,17 | 26,62 | 27,17 | 0,22% | - |