26,283$
2,04%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.01.2024 | 29,97 | 30,01 | 29,92 | 29,97 | 0,78% | - |
| 28.12.2023 | 30,04 | 30,38 | 29,72 | 29,73 | -2,23% | - |
| 27.12.2023 | 30,32 | 30,42 | 30,28 | 30,41 | -1,06% | - |
| 22.12.2023 | 30,80 | 30,83 | 30,69 | 30,74 | 4,21% | - |
| 21.12.2023 | 29,38 | 29,50 | 29,34 | 29,50 | 4,66% | - |
| 20.12.2023 | 28,23 | 28,41 | 28,15 | 28,18 | 2,31% | - |
| 19.12.2023 | 27,40 | 27,60 | 27,37 | 27,55 | 1,82% | - |
| 18.12.2023 | 27,07 | 27,19 | 27,01 | 27,06 | 1,24% | - |
| 15.12.2023 | 26,82 | 26,83 | 26,72 | 26,72 | -1,57% | - |
| 14.12.2023 | 27,11 | 27,22 | 27,07 | 27,15 | 1,90% | - |
| 13.12.2023 | 26,21 | 26,69 | 26,13 | 26,64 | 2,58% | - |
| 12.12.2023 | 26,01 | 26,01 | 25,84 | 25,97 | -1,06% | - |
| 11.12.2023 | 26,36 | 26,44 | 26,21 | 26,25 | 0,48% | - |
| 08.12.2023 | 26,23 | 26,37 | 26,12 | 26,12 | -3,53% | - |
| 07.12.2023 | 26,73 | 27,22 | 26,67 | 27,08 | 0,09% | - |
| 06.12.2023 | 27,24 | 27,25 | 27,06 | 27,06 | -1,59% | - |
| 05.12.2023 | 27,55 | 27,55 | 27,49 | 27,49 | 1,02% | - |
| 04.12.2023 | 27,28 | 27,32 | 27,14 | 27,22 | 1,31% | - |
| 01.12.2023 | 26,52 | 26,87 | 26,52 | 26,87 | 0,16% | - |
| 30.11.2023 | 26,90 | 27,03 | 26,81 | 26,82 | -5,53% | - |
| 29.11.2023 | 28,43 | 28,45 | 28,36 | 28,39 | 0,66% | - |
| 28.11.2023 | 28,22 | 28,31 | 28,16 | 28,21 | -2,44% | - |
| 27.11.2023 | 28,81 | 28,93 | 28,79 | 28,91 | -0,49% | - |
| 24.11.2023 | 29,00 | 29,08 | 29,00 | 29,05 | -0,25% | - |
| 22.11.2023 | 29,28 | 29,28 | 29,12 | 29,13 | -0,61% | - |
| 21.11.2023 | 29,48 | 29,55 | 29,29 | 29,30 | 0,51% | - |
| 20.11.2023 | 28,98 | 29,17 | 28,98 | 29,16 | 2,78% | - |
| 17.11.2023 | 28,30 | 28,38 | 28,27 | 28,37 | -2,50% | - |
| 16.11.2023 | 29,06 | 29,12 | 29,03 | 29,10 | -1,35% | - |
| 15.11.2023 | 29,60 | 29,68 | 29,49 | 29,49 | 3,19% | - |