41,400€
-1,90%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 42,10 | 42,40 | 42,00 | 42,10 | -0,94% | - |
| 16.05.2024 | 42,90 | 43,00 | 42,50 | 42,50 | -1,16% | - |
| 15.05.2024 | 42,80 | 43,30 | 42,80 | 43,00 | -0,92% | - |
| 14.05.2024 | 43,40 | 43,40 | 43,20 | 43,40 | -3,56% | - |
| 13.05.2024 | 45,20 | 45,40 | 45,00 | 45,00 | 0,90% | - |
| 10.05.2024 | 44,60 | 44,70 | 44,50 | 44,60 | -0,45% | - |
| 09.05.2024 | 44,80 | 44,90 | 44,60 | 44,80 | 0,90% | - |
| 08.05.2024 | 44,50 | 44,50 | 44,20 | 44,40 | 0,23% | - |
| 07.05.2024 | 44,70 | 44,80 | 44,10 | 44,30 | -0,45% | - |
| 06.05.2024 | 44,30 | 44,50 | 44,10 | 44,50 | 0,23% | - |
| 03.05.2024 | 44,70 | 44,80 | 43,70 | 44,40 | -0,45% | - |
| 02.05.2024 | 43,90 | 44,60 | 43,60 | 44,60 | 3,24% | - |
| 30.04.2024 | 44,00 | 44,10 | 43,20 | 43,20 | -1,37% | - |
| 29.04.2024 | 43,70 | 44,50 | 43,70 | 43,80 | 0,00% | - |
| 26.04.2024 | 43,70 | 43,90 | 43,40 | 43,80 | 4,29% | - |
| 25.04.2024 | 42,80 | 43,10 | 42,00 | 42,00 | -4,98% | - |
| 24.04.2024 | 44,40 | 44,40 | 44,00 | 44,20 | -0,45% | - |
| 23.04.2024 | 44,50 | 44,60 | 44,40 | 44,40 | 0,45% | - |
| 22.04.2024 | 44,10 | 44,30 | 44,10 | 44,20 | 2,31% | - |
| 19.04.2024 | 43,30 | 43,70 | 43,10 | 43,20 | -0,46% | - |
| 18.04.2024 | 43,30 | 43,40 | 43,20 | 43,40 | 0,46% | - |
| 17.04.2024 | 43,30 | 43,30 | 43,00 | 43,20 | -1,59% | - |
| 16.04.2024 | 43,90 | 44,00 | 43,80 | 43,90 | -0,68% | - |
| 15.04.2024 | 44,20 | 44,30 | 43,60 | 44,20 | -1,78% | - |
| 12.04.2024 | 44,70 | 45,20 | 44,20 | 45,00 | 0,22% | - |
| 11.04.2024 | 45,00 | 45,10 | 44,70 | 44,90 | 0,45% | - |
| 10.04.2024 | 44,60 | 44,70 | 44,20 | 44,70 | -1,97% | - |
| 09.04.2024 | 45,60 | 45,60 | 45,30 | 45,60 | 0,00% | - |
| 08.04.2024 | 45,70 | 45,90 | 45,50 | 45,60 | -1,30% | - |
| 05.04.2024 | 46,40 | 46,40 | 46,20 | 46,20 | -0,43% | - |
| 04.04.2024 | 46,20 | 46,40 | 46,00 | 46,40 | 1,09% | - |
| 03.04.2024 | 45,40 | 46,30 | 45,40 | 45,90 | -0,43% | - |
| 02.04.2024 | 46,30 | 46,30 | 45,80 | 46,10 | -2,74% | - |
| 28.03.2024 | 47,20 | 47,50 | 47,20 | 47,40 | -1,25% | - |
| 27.03.2024 | 47,80 | 48,00 | 47,70 | 48,00 | 1,48% | - |
| 26.03.2024 | 46,40 | 47,50 | 46,40 | 47,30 | -0,21% | - |
| 25.03.2024 | 47,50 | 47,60 | 47,40 | 47,40 | -0,63% | - |
| 22.03.2024 | 47,00 | 47,90 | 47,00 | 47,70 | 0,21% | - |
| 21.03.2024 | 47,40 | 47,80 | 47,40 | 47,60 | 0,42% | - |
| 20.03.2024 | 47,50 | 47,70 | 47,30 | 47,40 | -0,63% | - |
| 19.03.2024 | 47,80 | 48,00 | 47,60 | 47,70 | -1,45% | - |
| 18.03.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 2,98% | - |
| 15.03.2024 | 47,30 | 47,30 | 46,90 | 47,00 | -3,09% | - |
| 14.03.2024 | 48,40 | 48,50 | 48,10 | 48,50 | -0,41% | - |
| 13.03.2024 | 48,80 | 48,80 | 48,50 | 48,70 | 1,04% | - |
| 12.03.2024 | 47,40 | 48,50 | 47,40 | 48,20 | -0,82% | - |
| 11.03.2024 | 48,80 | 48,90 | 48,60 | 48,60 | -0,21% | - |
| 08.03.2024 | 48,00 | 49,10 | 48,00 | 48,70 | -1,02% | 500,00 |
| 07.03.2024 | 49,30 | 49,65 | 49,20 | 49,20 | 1,23% | - |
| 06.03.2024 | 48,60 | 48,80 | 48,40 | 48,60 | 1,25% | - |
| 05.03.2024 | 47,80 | 48,20 | 47,50 | 48,00 | 1,69% | - |
| 04.03.2024 | 46,40 | 47,40 | 46,40 | 47,20 | 1,07% | - |
| 01.03.2024 | 46,80 | 46,90 | 46,40 | 46,70 | 1,30% | - |
| 29.02.2024 | 46,20 | 46,20 | 45,70 | 46,10 | 2,44% | - |
| 28.02.2024 | 44,40 | 45,20 | 44,40 | 45,00 | -0,44% | - |
| 27.02.2024 | 44,70 | 45,40 | 44,70 | 45,20 | 1,12% | - |
| 26.02.2024 | 44,90 | 45,00 | 44,60 | 44,70 | 0,90% | - |
| 23.02.2024 | 44,10 | 44,30 | 43,80 | 44,30 | 0,68% | - |
| 22.02.2024 | 44,00 | 44,20 | 43,80 | 44,00 | 1,38% | - |
| 21.02.2024 | 43,50 | 43,70 | 43,40 | 43,40 | -1,36% | - |
| 20.02.2024 | 44,10 | 44,20 | 43,80 | 44,00 | 0,00% | - |
| 19.02.2024 | 44,00 | 44,20 | 44,00 | 44,00 | -0,45% | - |
| 16.02.2024 | 43,60 | 44,30 | 43,60 | 44,20 | 1,84% | - |
| 15.02.2024 | 43,50 | 43,70 | 43,40 | 43,40 | -1,36% | - |
| 14.02.2024 | 44,10 | 44,20 | 44,00 | 44,00 | -1,35% | - |
| 13.02.2024 | 44,40 | 45,00 | 44,40 | 44,60 | -1,98% | - |
| 12.02.2024 | 45,20 | 45,50 | 45,00 | 45,50 | 1,11% | - |
| 09.02.2024 | 44,40 | 45,30 | 44,40 | 45,00 | 0,90% | - |
| 08.02.2024 | 44,80 | 45,00 | 44,60 | 44,60 | 0,00% | - |
| 07.02.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 2,06% | - |
| 06.02.2024 | 43,70 | 43,90 | 43,50 | 43,70 | -0,91% | - |
| 05.02.2024 | 44,00 | 44,30 | 43,70 | 44,10 | 0,46% | - |
| 02.02.2024 | 43,70 | 44,00 | 43,50 | 43,90 | -2,66% | - |
| 01.02.2024 | 44,80 | 45,10 | 44,70 | 45,10 | 1,58% | - |
| 31.01.2024 | 44,50 | 44,60 | 44,20 | 44,40 | 0,45% | - |
| 30.01.2024 | 44,30 | 44,40 | 44,00 | 44,20 | -0,90% | - |
| 29.01.2024 | 44,30 | 44,70 | 44,30 | 44,60 | 1,13% | - |
| 26.01.2024 | 43,60 | 44,50 | 43,60 | 44,10 | -1,56% | - |
| 25.01.2024 | 43,80 | 44,80 | 43,80 | 44,80 | -1,75% | - |
| 24.01.2024 | 45,00 | 45,90 | 45,00 | 45,60 | -1,08% | - |
| 23.01.2024 | 45,40 | 46,20 | 45,40 | 46,10 | -0,22% | - |
| 22.01.2024 | 46,00 | 46,30 | 46,00 | 46,20 | 2,21% | - |
| 19.01.2024 | 44,40 | 45,50 | 44,40 | 45,20 | -0,22% | - |
| 18.01.2024 | 44,80 | 45,70 | 44,80 | 45,30 | 1,57% | - |
| 17.01.2024 | 44,80 | 44,80 | 44,50 | 44,60 | -0,89% | - |
| 16.01.2024 | 44,40 | 45,40 | 44,40 | 45,00 | -1,75% | - |
| 15.01.2024 | 46,00 | 46,00 | 45,60 | 45,80 | 0,00% | - |
| 12.01.2024 | 45,90 | 46,10 | 45,70 | 45,80 | 0,88% | 2.000,00 |
| 11.01.2024 | 45,60 | 45,70 | 45,30 | 45,40 | 1,79% | - |
| 10.01.2024 | 45,00 | 45,20 | 44,60 | 44,60 | 0,45% | - |
| 09.01.2024 | 44,50 | 44,80 | 44,40 | 44,40 | 1,37% | - |
| 08.01.2024 | 43,80 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 05.01.2024 | 43,30 | 44,00 | 43,30 | 43,80 | 0,69% | - |
| 04.01.2024 | 44,10 | 44,20 | 43,50 | 43,50 | 0,93% | - |
| 03.01.2024 | 44,00 | 44,00 | 43,00 | 43,10 | -2,05% | - |
| 02.01.2024 | 43,60 | 44,10 | 43,30 | 44,00 | 1,15% | - |
| 29.12.2023 | 42,80 | 43,50 | 42,80 | 43,50 | 0,46% | - |
| 28.12.2023 | 42,60 | 43,40 | 42,60 | 43,30 | 0,00% | - |
| 27.12.2023 | 42,60 | 43,30 | 42,60 | 43,30 | -0,92% | - |
| 22.12.2023 | 43,30 | 43,70 | 43,30 | 43,70 | 0,00% | - |