128,500€
-2,65%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 140,40 | 140,80 | 138,80 | 139,20 | -1,97% | 302,00 |
| 01.11.2024 | 139,00 | 142,00 | 138,20 | 142,00 | 3,95% | 83,00 |
| 31.10.2024 | 136,90 | 137,60 | 136,50 | 136,60 | 2,32% | 211,00 |
| 30.10.2024 | 134,50 | 134,80 | 133,00 | 133,50 | -2,55% | 544,00 |
| 29.10.2024 | 139,10 | 139,10 | 137,00 | 137,00 | -2,35% | 466,00 |
| 28.10.2024 | 140,80 | 140,90 | 139,40 | 140,30 | 0,36% | 211,00 |
| 25.10.2024 | 140,90 | 140,90 | 139,80 | 139,80 | -1,83% | 438,00 |
| 24.10.2024 | 141,50 | 142,70 | 141,50 | 142,40 | 0,21% | 405,00 |
| 23.10.2024 | 143,80 | 143,80 | 142,10 | 142,10 | -2,34% | 196,00 |
| 22.10.2024 | 146,60 | 146,60 | 143,10 | 145,50 | -3,06% | 6.798,00 |
| 21.10.2024 | 149,40 | 150,20 | 148,30 | 150,10 | 1,56% | 173,00 |
| 18.10.2024 | 148,10 | 148,60 | 147,30 | 147,80 | 0,14% | 180,00 |
| 17.10.2024 | 147,20 | 147,60 | 147,20 | 147,60 | -0,27% | 148,00 |
| 16.10.2024 | 147,60 | 148,40 | 147,20 | 148,00 | 0,07% | 51,00 |
| 15.10.2024 | 149,80 | 150,00 | 147,90 | 147,90 | -1,99% | 260,00 |
| 14.10.2024 | 151,20 | 151,20 | 149,90 | 150,90 | 0,53% | 98,00 |
| 11.10.2024 | 150,00 | 151,10 | 149,30 | 150,10 | 1,35% | 147,00 |
| 10.10.2024 | 150,00 | 150,00 | 148,00 | 148,10 | -4,45% | 265,00 |
| 09.10.2024 | 155,00 | 155,60 | 155,00 | 155,00 | 0,52% | 22,00 |
| 08.10.2024 | 154,80 | 155,00 | 153,60 | 154,20 | -0,32% | 131,00 |
| 07.10.2024 | 156,40 | 156,40 | 154,60 | 154,70 | -1,09% | 35,00 |
| 04.10.2024 | 157,20 | 157,50 | 156,00 | 156,40 | -0,76% | 62,00 |
| 03.10.2024 | 156,40 | 157,60 | 156,40 | 157,60 | -1,38% | 36,00 |
| 02.10.2024 | 161,10 | 161,10 | 158,10 | 159,80 | -4,20% | 345,00 |
| 01.10.2024 | 167,00 | 168,30 | 165,80 | 166,80 | -1,07% | 149,00 |
| 30.09.2024 | 170,00 | 170,00 | 167,90 | 168,60 | 1,32% | 1.041,00 |
| 27.09.2024 | 166,60 | 167,40 | 165,50 | 166,40 | 0,24% | 254,00 |
| 26.09.2024 | 166,90 | 167,20 | 165,10 | 166,00 | 0,00% | 633,00 |
| 25.09.2024 | 165,50 | 166,50 | 165,00 | 166,00 | 0,00% | 386,00 |
| 24.09.2024 | 166,20 | 166,80 | 164,00 | 166,00 | 0,18% | 496,00 |
| 23.09.2024 | 164,90 | 166,90 | 164,40 | 165,70 | 0,49% | 104,00 |
| 20.09.2024 | 166,30 | 166,30 | 164,00 | 164,90 | 2,11% | 222,00 |
| 19.09.2024 | 159,60 | 162,10 | 159,10 | 161,50 | 1,89% | 388,00 |
| 18.09.2024 | 158,40 | 159,00 | 158,40 | 158,50 | -0,81% | 87,00 |
| 17.09.2024 | 160,10 | 161,00 | 159,80 | 159,80 | -1,11% | 505,00 |
| 16.09.2024 | 161,60 | 162,60 | 161,00 | 161,60 | -0,25% | 253,00 |
| 13.09.2024 | 161,50 | 162,00 | 159,20 | 162,00 | 2,14% | 242,00 |
| 12.09.2024 | 159,10 | 160,10 | 158,50 | 158,60 | -0,56% | 350,00 |
| 11.09.2024 | 160,00 | 160,20 | 159,10 | 159,50 | -2,09% | 313,00 |
| 10.09.2024 | 161,30 | 163,00 | 161,30 | 162,90 | 0,56% | 274,00 |
| 09.09.2024 | 162,40 | 162,40 | 161,80 | 162,00 | -0,37% | 92,00 |
| 06.09.2024 | 164,40 | 164,90 | 162,60 | 162,60 | -1,39% | 113,00 |
| 05.09.2024 | 163,60 | 165,60 | 163,60 | 164,90 | -1,55% | 141,00 |
| 04.09.2024 | 168,90 | 169,10 | 166,40 | 167,50 | 0,36% | 384,00 |
| 03.09.2024 | 168,70 | 170,10 | 166,90 | 166,90 | 1,64% | 374,00 |
| 02.09.2024 | 166,10 | 166,40 | 163,90 | 164,20 | -2,49% | 300,00 |
| 30.08.2024 | 170,10 | 170,40 | 168,10 | 168,40 | -1,46% | 541,00 |
| 29.08.2024 | 170,80 | 172,70 | 170,10 | 170,90 | 0,47% | 419,00 |
| 28.08.2024 | 169,70 | 171,90 | 168,50 | 170,10 | -1,33% | 2.224,00 |
| 27.08.2024 | 172,40 | 172,40 | 170,20 | 172,40 | 0,47% | 320,00 |
| 26.08.2024 | 173,60 | 174,00 | 171,60 | 171,60 | -0,75% | 1.230,00 |
| 23.08.2024 | 172,40 | 172,90 | 170,60 | 172,90 | -0,06% | 127,00 |
| 22.08.2024 | 174,00 | 174,90 | 173,00 | 173,00 | 1,76% | 655,00 |
| 21.08.2024 | 170,20 | 171,00 | 169,50 | 170,00 | -2,86% | 290,00 |
| 20.08.2024 | 174,00 | 176,30 | 172,70 | 175,00 | 1,80% | 4.338,00 |
| 19.08.2024 | 172,00 | 172,00 | 170,20 | 171,90 | 1,48% | 873,00 |
| 16.08.2024 | 168,90 | 169,80 | 167,60 | 169,40 | -0,99% | 577,00 |
| 15.08.2024 | 170,80 | 171,70 | 169,00 | 171,10 | 1,85% | 840,00 |
| 14.08.2024 | 168,50 | 169,10 | 167,40 | 168,00 | 0,42% | 1.459,00 |
| 13.08.2024 | 165,90 | 167,30 | 165,00 | 167,30 | 0,18% | 223,00 |
| 12.08.2024 | 167,00 | 167,00 | 165,20 | 167,00 | -0,60% | 702,00 |
| 09.08.2024 | 168,00 | 169,00 | 164,00 | 168,00 | -1,12% | 2.260,00 |
| 08.08.2024 | 169,50 | 170,00 | 167,50 | 169,90 | 2,35% | 3.088,00 |
| 07.08.2024 | 166,00 | 167,00 | 164,60 | 166,00 | 1,78% | 3.074,00 |
| 06.08.2024 | 159,70 | 163,10 | 158,00 | 163,10 | 5,23% | 4.039,00 |
| 05.08.2024 | 150,10 | 155,00 | 148,10 | 155,00 | 0,39% | 1.623,00 |
| 02.08.2024 | 155,40 | 155,40 | 152,40 | 154,40 | -2,59% | 340,00 |
| 01.08.2024 | 161,40 | 161,40 | 158,20 | 158,50 | -2,76% | 400,00 |
| 31.07.2024 | 160,50 | 163,00 | 160,50 | 163,00 | 2,00% | 2.698,00 |
| 30.07.2024 | 157,10 | 160,90 | 155,90 | 159,80 | 2,57% | 2.264,00 |
| 29.07.2024 | 155,50 | 156,60 | 154,40 | 155,80 | 2,64% | 803,00 |
| 26.07.2024 | 150,50 | 151,80 | 149,00 | 151,80 | -0,72% | 899,00 |
| 25.07.2024 | 154,00 | 154,00 | 151,40 | 152,90 | -0,39% | 402,00 |
| 24.07.2024 | 152,70 | 153,70 | 152,30 | 153,50 | 2,33% | 379,00 |
| 23.07.2024 | 149,70 | 150,40 | 147,20 | 150,00 | 0,54% | 272,00 |
| 22.07.2024 | 146,50 | 150,20 | 146,50 | 149,20 | 1,77% | 333,00 |
| 19.07.2024 | 147,10 | 147,30 | 145,10 | 146,60 | 0,21% | 312,00 |
| 18.07.2024 | 146,80 | 147,40 | 146,30 | 146,30 | -0,54% | 139,00 |
| 17.07.2024 | 148,10 | 148,10 | 146,40 | 147,10 | 1,52% | 149,00 |
| 16.07.2024 | 143,30 | 145,80 | 143,20 | 144,90 | -1,16% | 111,00 |
| 15.07.2024 | 144,70 | 146,80 | 144,70 | 146,60 | 0,27% | 479,00 |
| 12.07.2024 | 146,10 | 146,50 | 145,30 | 146,20 | 1,18% | 127,00 |
| 11.07.2024 | 142,50 | 144,70 | 142,40 | 144,50 | 1,76% | 333,00 |
| 10.07.2024 | 141,80 | 142,50 | 141,80 | 142,00 | 0,64% | 163,00 |
| 09.07.2024 | 140,80 | 141,10 | 140,00 | 141,10 | 0,57% | 186,00 |
| 08.07.2024 | 141,10 | 141,10 | 140,20 | 140,30 | -1,82% | 204,00 |
| 05.07.2024 | 143,60 | 143,60 | 142,10 | 142,90 | 1,28% | 247,00 |
| 04.07.2024 | 142,00 | 142,10 | 141,00 | 141,10 | -0,07% | 69,00 |
| 03.07.2024 | 142,20 | 142,20 | 141,20 | 141,20 | -2,08% | 408,00 |
| 02.07.2024 | 142,70 | 144,50 | 142,30 | 144,20 | 0,63% | 586,00 |
| 01.07.2024 | 143,70 | 144,90 | 143,30 | 143,30 | -0,14% | 129,00 |