42,100€
-0,71%
Echtzeit-Aktienkurs Shionogi & Co. Ltd.
Bid:
Ask:
Aktienkurse zur Shionogi & Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 42,40 | 42,40 | 41,90 | 42,10 | -0,71% | - |
16.05.2024 | 43,70 | 43,70 | 42,40 | 42,40 | -2,97% | - |
15.05.2024 | 43,50 | 43,70 | 42,70 | 43,70 | 0,46% | - |
14.05.2024 | 43,50 | 44,90 | 43,20 | 43,50 | -3,12% | - |
13.05.2024 | 45,50 | 46,20 | 44,80 | 44,90 | 0,67% | 200,00 |
10.05.2024 | 45,00 | 45,00 | 44,40 | 44,60 | -0,89% | - |
09.05.2024 | 44,80 | 45,10 | 44,70 | 45,00 | 1,35% | - |
08.05.2024 | 44,20 | 44,50 | 44,10 | 44,40 | 0,45% | - |
07.05.2024 | 44,00 | 44,80 | 44,00 | 44,20 | 0,45% | - |
06.05.2024 | 44,10 | 44,30 | 43,40 | 44,00 | -0,23% | - |
03.05.2024 | 43,70 | 44,30 | 43,60 | 44,10 | 0,92% | - |
02.05.2024 | 43,30 | 44,20 | 43,30 | 43,70 | 0,92% | - |
30.04.2024 | 44,20 | 44,20 | 43,20 | 43,30 | -2,04% | - |
29.04.2024 | 43,80 | 44,60 | 43,80 | 44,20 | 0,91% | - |
26.04.2024 | 43,10 | 43,90 | 43,10 | 43,80 | 1,62% | - |
25.04.2024 | 44,00 | 44,00 | 42,70 | 43,10 | -2,05% | - |
24.04.2024 | 44,60 | 44,60 | 43,90 | 44,00 | -1,35% | - |
23.04.2024 | 44,30 | 44,80 | 44,30 | 44,60 | 0,68% | - |
22.04.2024 | 43,90 | 44,60 | 43,70 | 44,30 | 2,31% | - |
19.04.2024 | 43,20 | 43,70 | 43,20 | 43,30 | 0,23% | - |
18.04.2024 | 43,00 | 43,70 | 42,50 | 43,20 | 0,47% | - |
17.04.2024 | 43,50 | 43,50 | 42,90 | 43,00 | -2,27% | - |
16.04.2024 | 43,70 | 44,10 | 43,70 | 44,00 | 0,69% | - |
15.04.2024 | 44,40 | 44,40 | 43,60 | 43,70 | -1,58% | - |
12.04.2024 | 45,20 | 45,20 | 44,20 | 44,40 | -1,77% | - |
11.04.2024 | 44,40 | 45,20 | 44,40 | 45,20 | 1,80% | - |
10.04.2024 | 45,50 | 45,50 | 44,20 | 44,40 | -2,42% | - |
09.04.2024 | 45,80 | 45,80 | 45,10 | 45,50 | -0,66% | 25,00 |
08.04.2024 | 46,60 | 46,60 | 45,50 | 45,80 | -1,72% | - |
05.04.2024 | 45,80 | 46,60 | 45,80 | 46,60 | 1,75% | - |
04.04.2024 | 46,50 | 46,50 | 45,50 | 45,80 | -1,51% | - |
03.04.2024 | 46,40 | 46,70 | 46,20 | 46,50 | 1,31% | - |
02.04.2024 | 47,60 | 47,60 | 45,70 | 45,90 | -3,57% | - |
28.03.2024 | 48,00 | 48,00 | 47,20 | 47,60 | -0,83% | - |
27.03.2024 | 47,20 | 48,10 | 47,20 | 48,00 | 1,69% | - |
26.03.2024 | 47,40 | 47,60 | 47,20 | 47,20 | -0,42% | - |
25.03.2024 | 47,80 | 47,80 | 47,30 | 47,40 | -0,84% | - |
22.03.2024 | 47,80 | 48,10 | 47,70 | 47,80 | 0,00% | - |
21.03.2024 | 47,60 | 48,00 | 47,40 | 47,80 | 0,42% | - |
20.03.2024 | 47,80 | 47,80 | 47,50 | 47,60 | -0,42% | - |
19.03.2024 | 48,40 | 48,40 | 47,50 | 47,80 | -1,24% | 40,00 |
18.03.2024 | 48,30 | 48,40 | 48,10 | 48,40 | 2,54% | - |
15.03.2024 | 48,20 | 48,20 | 46,80 | 47,20 | -2,07% | - |
14.03.2024 | 48,60 | 48,60 | 48,10 | 48,20 | -0,82% | - |
13.03.2024 | 48,60 | 48,90 | 48,50 | 48,60 | 0,00% | - |
12.03.2024 | 48,60 | 48,70 | 48,10 | 48,60 | 0,00% | - |
11.03.2024 | 48,40 | 49,00 | 48,40 | 48,60 | 0,41% | - |
08.03.2024 | 49,40 | 49,40 | 48,10 | 48,40 | -2,02% | - |
07.03.2024 | 48,80 | 49,50 | 48,80 | 49,40 | 1,23% | - |
06.03.2024 | 48,60 | 48,80 | 48,30 | 48,80 | 2,31% | 195,00 |
05.03.2024 | 47,20 | 48,10 | 46,90 | 47,70 | 1,06% | - |
04.03.2024 | 47,30 | 47,50 | 46,60 | 47,20 | 1,29% | - |
01.03.2024 | 46,20 | 47,00 | 46,20 | 46,60 | 0,87% | 100,00 |
29.02.2024 | 45,10 | 46,40 | 45,10 | 46,20 | 2,67% | 100,00 |
28.02.2024 | 44,90 | 45,30 | 44,90 | 45,00 | 0,22% | 100,00 |
27.02.2024 | 44,70 | 45,10 | 44,30 | 44,90 | 0,45% | - |
26.02.2024 | 45,10 | 45,20 | 44,60 | 44,70 | 0,68% | 49,00 |
23.02.2024 | 44,20 | 44,40 | 44,10 | 44,40 | 0,45% | - |
22.02.2024 | 43,90 | 44,40 | 43,80 | 44,20 | 1,14% | - |
21.02.2024 | 44,00 | 44,00 | 43,50 | 43,70 | -0,68% | - |
20.02.2024 | 44,20 | 44,30 | 43,80 | 44,00 | -0,45% | - |
19.02.2024 | 44,00 | 44,30 | 44,00 | 44,20 | 0,45% | - |
16.02.2024 | 43,70 | 44,40 | 43,70 | 44,00 | 0,69% | - |
15.02.2024 | 44,30 | 44,30 | 43,50 | 43,70 | -1,35% | - |
14.02.2024 | 44,00 | 44,40 | 44,00 | 44,30 | -0,45% | - |
13.02.2024 | 45,50 | 45,50 | 44,30 | 44,50 | -2,20% | - |
12.02.2024 | 45,30 | 45,60 | 45,30 | 45,50 | 0,44% | - |
09.02.2024 | 45,00 | 45,40 | 45,00 | 45,30 | 0,67% | - |
08.02.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 1,35% | - |
07.02.2024 | 43,80 | 44,50 | 43,80 | 44,40 | 1,37% | - |
06.02.2024 | 44,00 | 44,00 | 43,60 | 43,80 | -0,45% | - |
05.02.2024 | 43,90 | 44,30 | 43,80 | 44,00 | 0,23% | - |
02.02.2024 | 44,90 | 44,90 | 43,50 | 43,90 | -2,23% | - |
01.02.2024 | 44,80 | 45,10 | 44,60 | 44,90 | 1,58% | - |
31.01.2024 | 44,00 | 44,60 | 44,00 | 44,20 | 0,45% | - |
30.01.2024 | 44,60 | 44,60 | 44,00 | 44,00 | -1,35% | - |
29.01.2024 | 44,00 | 44,70 | 44,00 | 44,60 | 1,36% | - |
26.01.2024 | 44,50 | 44,60 | 44,00 | 44,00 | -1,12% | - |
25.01.2024 | 44,50 | 44,80 | 44,30 | 44,50 | -2,84% | 34,00 |
24.01.2024 | 46,00 | 46,00 | 45,60 | 45,80 | -0,43% | - |
23.01.2024 | 46,20 | 46,30 | 45,70 | 46,00 | -0,43% | - |
22.01.2024 | 46,00 | 46,40 | 46,00 | 46,20 | 1,32% | - |
19.01.2024 | 45,70 | 45,70 | 45,10 | 45,60 | -0,22% | - |
18.01.2024 | 44,60 | 45,90 | 44,60 | 45,70 | 2,47% | - |
17.01.2024 | 45,20 | 45,20 | 44,40 | 44,60 | -1,33% | - |
16.01.2024 | 45,10 | 45,60 | 45,00 | 45,20 | -1,74% | - |
15.01.2024 | 45,80 | 46,20 | 45,70 | 46,00 | 0,44% | - |
12.01.2024 | 45,60 | 46,10 | 45,60 | 45,80 | 0,44% | - |
11.01.2024 | 45,10 | 45,90 | 45,10 | 45,60 | 1,11% | - |
10.01.2024 | 45,00 | 45,40 | 45,00 | 45,10 | 0,22% | - |
09.01.2024 | 44,50 | 45,20 | 44,40 | 45,00 | 2,74% | - |
08.01.2024 | 43,80 | 43,90 | 43,70 | 43,80 | 0,00% | - |
05.01.2024 | 43,80 | 44,10 | 43,30 | 43,80 | 0,00% | 150,00 |
04.01.2024 | 44,00 | 44,20 | 43,80 | 43,80 | -0,45% | - |
03.01.2024 | 44,10 | 44,10 | 43,60 | 44,00 | -0,23% | - |
02.01.2024 | 43,40 | 44,40 | 43,40 | 44,10 | 1,61% | - |
29.12.2023 | 43,30 | 43,60 | 43,30 | 43,40 | 0,23% | - |
28.12.2023 | 43,30 | 43,40 | 43,10 | 43,30 | 0,00% | - |
27.12.2023 | 43,50 | 43,50 | 43,10 | 43,30 | -0,46% | - |
22.12.2023 | 43,50 | 43,70 | 43,30 | 43,50 | 0,00% | 115,00 |