116,900€
-0,93%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 117,00 | 117,50 | 116,50 | 117,40 | -0,51% | 40,00 |
| 17.07.2025 | 117,50 | 118,00 | 117,50 | 118,00 | 1,81% | 38,00 |
| 16.07.2025 | 116,80 | 116,80 | 115,90 | 115,90 | -0,34% | 126,00 |
| 15.07.2025 | 116,50 | 117,10 | 116,30 | 116,30 | -0,09% | 157,00 |
| 14.07.2025 | 118,00 | 118,00 | 116,30 | 116,40 | -1,94% | 147,00 |
| 11.07.2025 | 118,70 | 118,70 | 118,70 | 118,70 | 0,85% | 3,00 |
| 10.07.2025 | 117,50 | 117,70 | 116,40 | 117,70 | 0,94% | 2.104,00 |
| 09.07.2025 | 117,40 | 117,50 | 116,30 | 116,60 | -2,51% | 574,00 |
| 08.07.2025 | 118,00 | 119,60 | 118,00 | 119,60 | 1,27% | 100,00 |
| 07.07.2025 | 118,10 | 119,40 | 118,10 | 118,10 | -0,92% | 246,00 |
| 04.07.2025 | 120,80 | 120,80 | 119,20 | 119,20 | -2,38% | 83,00 |
| 03.07.2025 | 121,90 | 122,50 | 121,90 | 122,10 | 0,41% | 78,00 |
| 02.07.2025 | 120,90 | 121,70 | 120,70 | 121,60 | 1,59% | 110,00 |
| 01.07.2025 | 120,10 | 120,20 | 118,40 | 119,70 | -1,40% | 212,00 |
| 30.06.2025 | 123,60 | 123,70 | 121,40 | 121,40 | 0,25% | 109,00 |
| 27.06.2025 | 120,90 | 121,10 | 120,90 | 121,10 | 0,50% | 8,00 |
| 26.06.2025 | 121,60 | 121,60 | 120,10 | 120,50 | -0,08% | 1.232,00 |
| 25.06.2025 | 122,00 | 122,00 | 120,60 | 120,60 | -0,99% | 186,00 |
| 24.06.2025 | 121,40 | 122,90 | 121,20 | 121,80 | 1,84% | 198,00 |
| 23.06.2025 | 118,40 | 119,90 | 118,40 | 119,60 | -0,42% | 336,00 |
| 20.06.2025 | 120,80 | 121,50 | 119,00 | 120,10 | 0,33% | 172,00 |
| 19.06.2025 | 120,20 | 120,20 | 119,30 | 119,70 | -1,97% | 194,00 |
| 18.06.2025 | 123,00 | 123,90 | 122,10 | 122,10 | 0,49% | 152,00 |
| 17.06.2025 | 121,20 | 122,00 | 120,00 | 121,50 | -0,57% | 937,00 |
| 16.06.2025 | 122,90 | 123,60 | 122,20 | 122,20 | -1,53% | 117,00 |
| 13.06.2025 | 123,20 | 124,10 | 122,90 | 124,10 | -1,59% | 50,00 |
| 11.06.2025 | 127,80 | 127,90 | 126,10 | 126,10 | -3,30% | 243,00 |
| 10.06.2025 | 130,00 | 130,40 | 129,60 | 130,40 | -2,10% | 201,00 |
| 09.06.2025 | 132,40 | 133,60 | 132,00 | 133,20 | 4,39% | 128,00 |
| 06.06.2025 | 129,20 | 129,20 | 127,50 | 127,60 | -0,47% | 180,00 |
| 05.06.2025 | 130,40 | 130,90 | 128,20 | 128,20 | 0,00% | 359,00 |
| 04.06.2025 | 129,40 | 129,50 | 128,20 | 128,20 | -0,93% | 124,00 |
| 03.06.2025 | 129,00 | 129,40 | 128,20 | 129,40 | 3,60% | 299,00 |
| 02.06.2025 | 124,90 | 126,20 | 124,80 | 124,90 | 1,13% | 447,00 |
| 30.05.2025 | 124,90 | 125,70 | 123,50 | 123,50 | 1,98% | 325,00 |
| 29.05.2025 | 122,00 | 122,30 | 121,10 | 121,10 | 1,42% | 102,00 |
| 28.05.2025 | 120,20 | 121,40 | 119,00 | 119,40 | -1,32% | 569,00 |
| 27.05.2025 | 118,80 | 121,00 | 117,80 | 121,00 | 2,02% | 472,00 |
| 26.05.2025 | 118,60 | 118,70 | 116,60 | 118,60 | -0,17% | 391,00 |
| 23.05.2025 | 121,50 | 121,50 | 118,80 | 118,80 | -1,41% | 319,00 |
| 22.05.2025 | 120,50 | 121,00 | 118,00 | 120,50 | 2,55% | 369,00 |
| 21.05.2025 | 118,70 | 119,20 | 117,20 | 117,50 | -1,09% | 737,00 |
| 20.05.2025 | 118,10 | 118,90 | 117,40 | 118,80 | -0,59% | 278,00 |
| 19.05.2025 | 118,30 | 119,50 | 116,40 | 119,50 | -1,57% | 780,00 |
| 16.05.2025 | 119,90 | 122,20 | 119,70 | 121,40 | 0,41% | 97,00 |
| 15.05.2025 | 120,80 | 120,90 | 120,30 | 120,90 | -0,49% | 111,00 |
| 14.05.2025 | 120,50 | 121,50 | 120,00 | 121,50 | -1,62% | 341,00 |
| 13.05.2025 | 123,70 | 123,70 | 123,50 | 123,50 | 0,32% | 14,00 |
| 12.05.2025 | 123,20 | 124,90 | 123,10 | 123,10 | 0,00% | 660,00 |
| 09.05.2025 | 123,60 | 123,60 | 122,30 | 123,10 | 1,15% | 53,00 |
| 08.05.2025 | 120,40 | 121,70 | 120,40 | 121,70 | 0,83% | 67,00 |
| 07.05.2025 | 120,00 | 120,70 | 119,60 | 120,70 | -4,05% | 217,00 |
| 06.05.2025 | 125,80 | 126,10 | 125,00 | 125,80 | -0,79% | 162,00 |
| 05.05.2025 | 127,00 | 127,00 | 124,50 | 126,80 | 0,88% | 163,00 |
| 02.05.2025 | 125,10 | 125,70 | 123,90 | 125,70 | 3,03% | 97,00 |
| 30.04.2025 | 123,10 | 123,50 | 122,00 | 122,00 | -2,87% | 356,00 |
| 29.04.2025 | 122,30 | 125,60 | 122,30 | 125,60 | 3,12% | 412,00 |
| 28.04.2025 | 122,10 | 122,60 | 121,80 | 121,80 | 0,66% | 330,00 |
| 25.04.2025 | 122,50 | 123,00 | 120,70 | 121,00 | 0,83% | 175,00 |
| 24.04.2025 | 119,90 | 120,00 | 119,10 | 120,00 | 2,65% | 248,00 |
| 23.04.2025 | 125,10 | 125,80 | 112,60 | 116,90 | -8,89% | 1.240,00 |
| 22.04.2025 | 126,70 | 128,30 | 126,30 | 128,30 | 2,89% | 80,00 |
| 17.04.2025 | 123,50 | 124,70 | 122,40 | 124,70 | -0,72% | 70,00 |
| 16.04.2025 | 125,10 | 125,60 | 124,20 | 125,60 | 1,54% | 80,00 |
| 15.04.2025 | 121,80 | 123,70 | 121,20 | 123,70 | 0,16% | 197,00 |
| 14.04.2025 | 121,80 | 123,50 | 121,80 | 123,50 | 2,83% | 523,00 |
| 11.04.2025 | 122,10 | 122,80 | 120,10 | 120,10 | -3,22% | 959,00 |
| 10.04.2025 | 129,20 | 129,90 | 124,10 | 124,10 | 0,08% | 329,00 |
| 09.04.2025 | 122,00 | 124,00 | 120,70 | 124,00 | -5,34% | 835,00 |
| 08.04.2025 | 132,00 | 134,50 | 130,20 | 131,00 | 0,31% | 275,00 |
| 07.04.2025 | 129,00 | 130,60 | 124,10 | 130,60 | 0,46% | 2.144,00 |
| 04.04.2025 | 132,90 | 132,90 | 129,00 | 130,00 | 3,09% | 300,00 |
| 03.04.2025 | 128,00 | 128,80 | 124,10 | 126,10 | -1,33% | 580,00 |
| 02.04.2025 | 128,40 | 128,80 | 127,60 | 127,80 | -0,23% | 136,00 |
| 01.04.2025 | 128,20 | 128,20 | 126,60 | 128,10 | -0,16% | 481,00 |
| 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 |