129,950€
-1,03%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 128,80 | 131,20 | 128,30 | 128,30 | -2,28% | 531,00 |
| 28.03.2025 | 133,50 | 133,50 | 130,80 | 131,30 | -2,81% | 111,00 |
| 27.03.2025 | 135,50 | 136,60 | 135,10 | 135,10 | -1,89% | 230,00 |
| 26.03.2025 | 138,00 | 138,00 | 137,50 | 137,70 | -1,22% | 178,00 |
| 25.03.2025 | 137,50 | 139,40 | 137,40 | 139,40 | 0,29% | 330,00 |
| 24.03.2025 | 139,30 | 140,60 | 139,00 | 139,00 | 2,73% | 680,00 |
| 21.03.2025 | 136,20 | 136,40 | 135,20 | 135,30 | -1,38% | 210,00 |
| 20.03.2025 | 139,30 | 139,30 | 137,20 | 137,20 | -1,51% | 47,00 |
| 19.03.2025 | 137,30 | 139,30 | 137,30 | 139,30 | 3,11% | 293,00 |
| 18.03.2025 | 134,60 | 135,70 | 133,30 | 135,10 | -0,30% | 212,00 |
| 17.03.2025 | 134,50 | 135,60 | 134,10 | 135,50 | 1,12% | 181,00 |
| 14.03.2025 | 134,30 | 134,40 | 133,80 | 134,00 | 1,44% | 125,00 |
| 13.03.2025 | 134,30 | 134,30 | 132,10 | 132,10 | -1,42% | 266,00 |
| 12.03.2025 | 134,40 | 135,10 | 134,00 | 134,00 | -0,81% | 660,00 |
| 11.03.2025 | 136,60 | 137,00 | 134,50 | 135,10 | 3,13% | 1.798,00 |
| 10.03.2025 | 133,50 | 133,90 | 131,00 | 131,00 | -0,08% | 93,00 |
| 07.03.2025 | 131,50 | 131,90 | 131,10 | 131,10 | 0,77% | 228,00 |
| 06.03.2025 | 131,70 | 131,70 | 128,00 | 130,10 | -1,36% | 1.257,00 |
| 05.03.2025 | 131,80 | 132,80 | 130,20 | 131,90 | 3,53% | 105,00 |
| 04.03.2025 | 127,70 | 128,90 | 126,20 | 127,40 | 2,33% | 657,00 |
| 03.03.2025 | 131,50 | 131,50 | 124,50 | 124,50 | -4,60% | 1.045,00 |
| 28.02.2025 | 131,70 | 131,70 | 129,60 | 130,50 | 0,00% | 538,00 |
| 27.02.2025 | 132,30 | 133,20 | 130,50 | 130,50 | -0,15% | 340,00 |
| 26.02.2025 | 129,90 | 131,80 | 129,90 | 130,70 | 0,77% | 3.435,00 |
| 25.02.2025 | 129,40 | 129,90 | 128,50 | 129,70 | 0,86% | 141,00 |
| 24.02.2025 | 129,90 | 129,90 | 128,60 | 128,60 | -1,00% | 361,00 |
| 21.02.2025 | 128,20 | 129,90 | 127,50 | 129,90 | 0,78% | 194,00 |
| 20.02.2025 | 128,10 | 129,10 | 128,10 | 128,90 | -0,31% | 466,00 |
| 19.02.2025 | 129,20 | 129,30 | 129,20 | 129,30 | 0,00% | 51,00 |
| 18.02.2025 | 128,90 | 129,60 | 127,70 | 129,30 | 3,03% | 501,00 |
| 17.02.2025 | 124,60 | 125,60 | 123,50 | 125,50 | -1,95% | 822,00 |
| 14.02.2025 | 129,10 | 129,10 | 128,00 | 128,00 | -2,14% | 263,00 |
| 13.02.2025 | 130,20 | 130,80 | 129,60 | 130,80 | -3,40% | 264,00 |
| 12.02.2025 | 133,90 | 135,40 | 132,20 | 135,40 | 1,80% | 209,00 |
| 11.02.2025 | 132,20 | 133,40 | 132,20 | 133,00 | -1,41% | 1.045,00 |
| 10.02.2025 | 134,20 | 134,90 | 133,10 | 134,90 | 1,35% | 441,00 |
| 07.02.2025 | 133,70 | 133,70 | 131,50 | 133,10 | 0,91% | 134,00 |
| 06.02.2025 | 131,40 | 131,90 | 129,20 | 131,90 | 1,62% | 720,00 |
| 05.02.2025 | 129,80 | 129,80 | 128,20 | 129,80 | -0,61% | 230,00 |
| 04.02.2025 | 131,90 | 131,90 | 130,60 | 130,60 | -2,32% | 50,00 |
| 03.02.2025 | 134,60 | 134,60 | 131,20 | 133,70 | -1,18% | 1.123,00 |
| 31.01.2025 | 136,00 | 137,30 | 135,10 | 135,30 | -1,74% | 131,00 |
| 30.01.2025 | 136,20 | 137,70 | 136,20 | 137,70 | 0,36% | 225,00 |
| 29.01.2025 | 137,40 | 138,90 | 136,80 | 137,20 | -1,22% | 368,00 |
| 28.01.2025 | 137,40 | 138,90 | 135,20 | 138,90 | 3,27% | 697,00 |
| 27.01.2025 | 133,40 | 134,80 | 132,20 | 134,50 | 1,05% | 1.311,00 |
| 24.01.2025 | 132,10 | 133,10 | 132,00 | 133,10 | 4,07% | 789,00 |
| 23.01.2025 | 127,70 | 127,90 | 125,80 | 127,90 | 1,19% | 640,00 |
| 22.01.2025 | 127,20 | 128,30 | 126,40 | 126,40 | -1,94% | 108,00 |
| 21.01.2025 | 129,20 | 129,20 | 128,20 | 128,90 | 1,02% | 974,00 |
| 20.01.2025 | 127,30 | 127,80 | 126,30 | 127,60 | -2,60% | 574,00 |
| 17.01.2025 | 131,20 | 131,20 | 129,90 | 131,00 | -0,91% | 419,00 |
| 16.01.2025 | 130,90 | 132,20 | 130,80 | 132,20 | 0,92% | 177,00 |
| 15.01.2025 | 129,50 | 131,00 | 129,50 | 131,00 | 1,79% | 38,00 |
| 14.01.2025 | 128,20 | 129,00 | 127,80 | 128,70 | 1,42% | 262,00 |
| 13.01.2025 | 126,80 | 126,90 | 124,90 | 126,90 | 1,12% | 259,00 |
| 10.01.2025 | 124,90 | 125,50 | 124,10 | 125,50 | 0,08% | 347,00 |
| 09.01.2025 | 124,80 | 125,40 | 124,10 | 125,40 | -1,10% | 410,00 |
| 08.01.2025 | 126,10 | 126,80 | 125,10 | 126,80 | -0,47% | 600,00 |
| 07.01.2025 | 127,50 | 127,90 | 127,30 | 127,40 | -1,47% | 186,00 |
| 06.01.2025 | 128,50 | 129,70 | 128,40 | 129,30 | -0,77% | 472,00 |
| 03.01.2025 | 129,20 | 131,30 | 129,20 | 130,30 | -0,23% | 224,00 |
| 02.01.2025 | 129,00 | 131,40 | 127,80 | 130,60 | 2,03% | 742,00 |
| 30.12.2024 | 129,80 | 129,80 | 127,20 | 128,00 | -0,47% | 660,00 |
| 27.12.2024 | 130,30 | 131,10 | 128,60 | 128,60 | -0,39% | 474,00 |
| 23.12.2024 | 129,00 | 131,20 | 129,00 | 129,10 | -0,69% | 897,00 |
| 20.12.2024 | 130,40 | 130,40 | 128,70 | 130,00 | 1,40% | 529,00 |
| 19.12.2024 | 129,20 | 129,20 | 126,60 | 128,20 | -1,46% | 343,00 |
| 18.12.2024 | 128,70 | 130,10 | 127,50 | 130,10 | 0,23% | 533,00 |
| 17.12.2024 | 130,70 | 130,70 | 129,00 | 129,80 | -0,46% | 394,00 |
| 16.12.2024 | 130,70 | 130,90 | 130,10 | 130,40 | -0,53% | 304,00 |
| 13.12.2024 | 131,60 | 131,90 | 131,10 | 131,10 | -0,38% | 183,00 |
| 12.12.2024 | 132,10 | 132,10 | 130,80 | 131,60 | -0,68% | 131,00 |
| 11.12.2024 | 133,00 | 133,00 | 132,30 | 132,50 | 0,00% | 67,00 |
| 10.12.2024 | 132,40 | 134,30 | 132,40 | 132,50 | -0,45% | 337,00 |
| 09.12.2024 | 134,30 | 135,30 | 130,10 | 133,10 | -0,82% | 1.870,00 |
| 06.12.2024 | 132,80 | 134,40 | 132,10 | 134,20 | -0,22% | 380,00 |
| 05.12.2024 | 135,50 | 135,50 | 134,00 | 134,50 | -2,32% | 190,00 |
| 04.12.2024 | 136,60 | 137,70 | 135,90 | 137,70 | 1,40% | 223,00 |
| 03.12.2024 | 136,20 | 137,50 | 135,80 | 135,80 | -0,80% | 912,00 |
| 02.12.2024 | 134,90 | 136,90 | 134,70 | 136,90 | 4,11% | 360,00 |
| 29.11.2024 | 132,60 | 132,60 | 131,50 | 131,50 | -0,75% | 125,00 |
| 28.11.2024 | 132,00 | 132,50 | 130,70 | 132,50 | 0,91% | 97,00 |
| 27.11.2024 | 132,00 | 132,00 | 130,50 | 131,30 | -2,09% | 261,00 |
| 26.11.2024 | 133,60 | 135,00 | 133,40 | 134,10 | -0,30% | 372,00 |
| 25.11.2024 | 135,00 | 135,50 | 134,20 | 134,50 | 1,28% | 181,00 |
| 22.11.2024 | 131,90 | 132,80 | 131,70 | 132,80 | 2,55% | 442,00 |
| 21.11.2024 | 128,80 | 129,50 | 128,80 | 129,50 | 2,94% | 271,00 |
| 20.11.2024 | 126,00 | 126,80 | 125,80 | 125,80 | -2,56% | 562,00 |
| 19.11.2024 | 129,00 | 129,50 | 129,00 | 129,10 | 1,41% | 225,00 |
| 18.11.2024 | 128,60 | 128,60 | 126,20 | 127,30 | -1,24% | 1.762,00 |
| 15.11.2024 | 128,30 | 129,50 | 128,00 | 128,90 | -2,35% | 373,00 |
| 14.11.2024 | 126,70 | 132,00 | 125,90 | 132,00 | 2,72% | 528,00 |
| 13.11.2024 | 128,10 | 129,10 | 128,10 | 128,50 | -2,13% | 319,00 |
| 12.11.2024 | 130,50 | 132,10 | 130,50 | 131,30 | -1,50% | 799,00 |
| 11.11.2024 | 130,10 | 134,50 | 130,10 | 133,30 | -3,96% | 1.273,00 |
| 08.11.2024 | 138,40 | 139,60 | 138,40 | 138,80 | -0,43% | 140,00 |
| 07.11.2024 | 138,70 | 139,50 | 138,60 | 139,40 | -1,20% | 65,00 |
| 06.11.2024 | 140,00 | 141,10 | 139,00 | 141,10 | 0,00% | 352,00 |
| 05.11.2024 | 139,40 | 141,10 | 137,80 | 141,10 | 1,36% | 864,00 |