25,110€
0,56%
Echtzeit-Aktienkurs Shiseido Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shiseido Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,11 | 25,13 | 24,97 | 25,04 | -0,38% | - |
| 25.04.2024 | 25,28 | 25,42 | 25,06 | 25,14 | -2,27% | - |
| 24.04.2024 | 25,72 | 25,79 | 25,69 | 25,72 | 0,59% | - |
| 23.04.2024 | 25,78 | 25,87 | 25,42 | 25,57 | -0,04% | - |
| 22.04.2024 | 25,61 | 25,79 | 25,46 | 25,58 | 3,75% | 2.500,00 |
| 19.04.2024 | 24,74 | 24,78 | 24,38 | 24,66 | -1,73% | 1.000,00 |
| 18.04.2024 | 24,68 | 25,12 | 24,63 | 25,09 | 3,94% | - |
| 17.04.2024 | 24,23 | 24,30 | 24,12 | 24,14 | -1,97% | - |
| 16.04.2024 | 24,66 | 24,72 | 24,50 | 24,63 | 1,74% | 200,00 |
| 15.04.2024 | 24,27 | 24,39 | 24,20 | 24,21 | -2,08% | - |
| 12.04.2024 | 24,69 | 25,06 | 24,69 | 24,72 | 1,73% | - |
| 11.04.2024 | 24,20 | 24,31 | 24,04 | 24,30 | -0,65% | 590,00 |
| 10.04.2024 | 24,38 | 24,55 | 24,29 | 24,46 | -2,04% | 200,00 |
| 09.04.2024 | 24,81 | 24,98 | 24,74 | 24,97 | 0,00% | - |
| 08.04.2024 | 24,92 | 25,06 | 24,77 | 24,97 | -1,48% | - |
| 05.04.2024 | 25,27 | 25,39 | 25,18 | 25,35 | -1,65% | - |
| 04.04.2024 | 25,48 | 25,78 | 25,47 | 25,77 | 3,45% | - |
| 03.04.2024 | 25,13 | 25,21 | 24,84 | 24,91 | -2,39% | 75,00 |
| 02.04.2024 | 25,70 | 25,79 | 25,51 | 25,52 | 0,22% | - |
| 28.03.2024 | 25,30 | 25,47 | 25,28 | 25,47 | 1,76% | - |
| 27.03.2024 | 24,93 | 25,08 | 24,89 | 25,03 | 2,16% | - |
| 26.03.2024 | 24,47 | 24,68 | 24,44 | 24,50 | -1,57% | - |
| 25.03.2024 | 25,05 | 25,08 | 24,89 | 24,89 | -3,51% | - |
| 22.03.2024 | 25,72 | 25,84 | 25,46 | 25,79 | 0,27% | - |
| 21.03.2024 | 25,52 | 25,72 | 25,51 | 25,72 | 0,14% | 200,00 |
| 20.03.2024 | 25,65 | 25,76 | 25,65 | 25,69 | -0,27% | - |
| 19.03.2024 | 25,86 | 25,99 | 25,74 | 25,76 | -1,28% | - |
| 18.03.2024 | 25,99 | 26,19 | 25,98 | 26,09 | 1,01% | 100,00 |
| 15.03.2024 | 25,82 | 25,93 | 25,71 | 25,83 | -2,64% | - |
| 14.03.2024 | 26,46 | 26,60 | 26,39 | 26,53 | 3,69% | - |
| 13.03.2024 | 25,64 | 25,68 | 25,58 | 25,59 | -1,94% | - |
| 12.03.2024 | 26,26 | 26,31 | 26,01 | 26,09 | 3,37% | 51,00 |
| 11.03.2024 | 25,25 | 25,44 | 25,12 | 25,24 | 0,62% | 25,00 |
| 08.03.2024 | 24,93 | 25,24 | 24,85 | 25,09 | -1,82% | - |
| 07.03.2024 | 25,53 | 25,79 | 25,38 | 25,55 | -0,78% | - |
| 06.03.2024 | 25,80 | 25,96 | 25,70 | 25,75 | 2,14% | - |
| 05.03.2024 | 25,26 | 25,38 | 25,19 | 25,21 | -0,51% | - |
| 04.03.2024 | 25,36 | 25,46 | 25,27 | 25,34 | -1,34% | - |
| 01.03.2024 | 25,56 | 25,70 | 25,50 | 25,69 | 2,88% | - |
| 29.02.2024 | 24,89 | 25,45 | 24,76 | 24,97 | -0,22% | 500,00 |
| 28.02.2024 | 25,15 | 25,27 | 25,02 | 25,02 | 0,58% | 19,00 |
| 27.02.2024 | 24,84 | 24,92 | 24,83 | 24,88 | -2,57% | - |
| 26.02.2024 | 25,56 | 25,61 | 25,45 | 25,53 | -1,14% | - |
| 23.02.2024 | 25,61 | 25,93 | 25,60 | 25,83 | -0,02% | - |
| 22.02.2024 | 25,72 | 25,83 | 25,51 | 25,83 | 1,16% | - |
| 21.02.2024 | 25,61 | 25,68 | 25,41 | 25,54 | 0,04% | - |
| 20.02.2024 | 25,65 | 25,72 | 25,44 | 25,53 | -0,74% | - |
| 19.02.2024 | 25,88 | 25,92 | 25,71 | 25,72 | 2,63% | - |
| 16.02.2024 | 25,28 | 25,32 | 25,06 | 25,06 | 3,53% | - |
| 15.02.2024 | 24,27 | 24,44 | 24,15 | 24,20 | -4,33% | - |
| 14.02.2024 | 25,30 | 25,36 | 25,19 | 25,30 | -3,91% | - |
| 13.02.2024 | 26,49 | 26,72 | 26,29 | 26,33 | -0,74% | - |
| 12.02.2024 | 26,50 | 26,61 | 26,26 | 26,52 | -0,67% | - |
| 09.02.2024 | 26,39 | 27,30 | 26,31 | 26,70 | 5,14% | - |
| 08.02.2024 | 26,11 | 26,24 | 25,40 | 25,40 | -4,46% | 39,00 |
| 07.02.2024 | 26,48 | 26,61 | 26,47 | 26,58 | -1,23% | - |
| 06.02.2024 | 26,65 | 27,05 | 26,63 | 26,91 | 1,30% | 10,00 |
| 05.02.2024 | 26,17 | 26,57 | 25,95 | 26,57 | 2,87% | - |
| 02.02.2024 | 25,82 | 26,01 | 25,70 | 25,83 | -0,14% | 4,00 |
| 01.02.2024 | 25,97 | 26,05 | 25,68 | 25,86 | -0,40% | - |
| 31.01.2024 | 25,83 | 26,15 | 25,75 | 25,97 | 0,52% | 3.250,00 |
| 30.01.2024 | 25,92 | 26,08 | 25,79 | 25,83 | -0,25% | - |
| 29.01.2024 | 25,79 | 26,09 | 25,71 | 25,90 | 1,95% | 100,00 |
| 26.01.2024 | 25,31 | 25,88 | 25,22 | 25,40 | 0,79% | - |
| 25.01.2024 | 24,92 | 25,26 | 24,90 | 25,20 | -0,16% | - |
| 24.01.2024 | 25,28 | 25,48 | 25,21 | 25,24 | 0,44% | - |
| 23.01.2024 | 25,03 | 25,54 | 24,85 | 25,13 | 0,72% | 520,00 |
| 22.01.2024 | 24,90 | 25,12 | 24,89 | 24,95 | 0,81% | 500,00 |
| 19.01.2024 | 24,74 | 24,98 | 24,68 | 24,75 | 0,67% | - |
| 18.01.2024 | 24,58 | 24,94 | 24,54 | 24,59 | -3,08% | 300,00 |
| 17.01.2024 | 25,43 | 25,50 | 25,32 | 25,37 | -3,65% | 150,00 |
| 16.01.2024 | 26,43 | 26,49 | 26,22 | 26,33 | 1,76% | 37,00 |
| 15.01.2024 | 26,01 | 26,01 | 25,73 | 25,87 | -2,91% | - |
| 12.01.2024 | 26,53 | 26,86 | 26,53 | 26,65 | 0,36% | - |
| 11.01.2024 | 26,48 | 26,57 | 26,26 | 26,55 | 0,59% | - |
| 10.01.2024 | 26,63 | 26,72 | 26,32 | 26,40 | -2,04% | - |
| 09.01.2024 | 26,91 | 26,97 | 26,81 | 26,95 | 1,05% | - |
| 08.01.2024 | 26,71 | 26,72 | 26,60 | 26,67 | 0,21% | - |
| 05.01.2024 | 26,51 | 26,78 | 26,42 | 26,61 | -2,21% | - |
| 04.01.2024 | 27,42 | 27,49 | 27,21 | 27,21 | 0,06% | - |
| 03.01.2024 | 27,33 | 27,33 | 27,14 | 27,20 | -0,68% | - |
| 02.01.2024 | 27,02 | 27,42 | 27,02 | 27,38 | 0,64% | - |
| 29.12.2023 | 27,19 | 27,25 | 26,91 | 27,21 | 1,19% | - |
| 28.12.2023 | 26,99 | 27,37 | 26,82 | 26,89 | -1,92% | - |
| 27.12.2023 | 27,49 | 27,49 | 27,21 | 27,41 | -1,86% | - |
| 22.12.2023 | 27,80 | 28,01 | 27,64 | 27,93 | 4,04% | - |
| 21.12.2023 | 26,75 | 26,85 | 26,62 | 26,85 | 3,65% | 500,00 |
| 20.12.2023 | 25,83 | 25,97 | 25,71 | 25,90 | 3,15% | 250,00 |
| 19.12.2023 | 25,13 | 25,22 | 24,86 | 25,11 | 2,16% | 4,00 |
| 18.12.2023 | 24,86 | 24,99 | 24,58 | 24,58 | 0,76% | - |
| 15.12.2023 | 24,39 | 24,61 | 24,32 | 24,40 | -1,27% | - |
| 14.12.2023 | 24,88 | 24,97 | 24,62 | 24,71 | 0,80% | - |
| 13.12.2023 | 24,23 | 24,53 | 24,21 | 24,52 | 1,79% | - |
| 12.12.2023 | 24,13 | 24,20 | 23,94 | 24,09 | -1,21% | - |
| 11.12.2023 | 24,48 | 24,66 | 24,34 | 24,38 | 0,47% | - |
| 08.12.2023 | 24,39 | 24,50 | 24,20 | 24,27 | -3,23% | - |
| 07.12.2023 | 24,70 | 25,20 | 24,62 | 25,08 | -0,24% | 500,00 |
| 06.12.2023 | 25,27 | 25,35 | 25,13 | 25,14 | -0,18% | - |
| 05.12.2023 | 25,40 | 25,52 | 25,18 | 25,18 | 0,18% | 500,00 |
| 04.12.2023 | 25,11 | 25,23 | 25,05 | 25,14 | 1,68% | 300,00 |