107,100€
0,28%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 107,70 | 107,70 | 105,70 | 106,60 | -0,19% | 369,00 |
| 27.08.2026 | 107,00 | 107,20 | 106,40 | 106,80 | -0,09% | 59,00 |
| 26.08.2026 | 107,00 | 107,00 | 105,80 | 106,90 | -1,57% | 44,00 |
| 25.08.2026 | 107,30 | 108,60 | 107,30 | 108,60 | 1,40% | 59,00 |
| 24.08.2026 | 109,20 | 109,20 | 107,10 | 107,10 | -1,92% | 194,00 |
| 21.08.2026 | 109,00 | 110,20 | 108,90 | 109,20 | -0,18% | 285,00 |
| 20.08.2026 | 109,90 | 110,50 | 108,00 | 109,40 | 1,86% | 1.014,00 |
| 19.08.2026 | 105,10 | 107,90 | 105,10 | 107,40 | 4,27% | 557,00 |
| 18.08.2026 | 105,60 | 105,60 | 103,00 | 103,00 | -2,00% | 321,00 |
| 17.08.2026 | 105,90 | 106,70 | 105,10 | 105,10 | -3,49% | 217,00 |
| 14.08.2026 | 109,90 | 109,90 | 108,40 | 108,90 | 2,64% | 204,00 |
| 13.08.2026 | 108,40 | 109,90 | 106,10 | 106,10 | -2,39% | 215,00 |
| 12.08.2026 | 110,20 | 110,60 | 108,70 | 108,70 | 0,00% | 318,00 |
| 11.08.2026 | 109,10 | 109,10 | 108,70 | 108,70 | 0,09% | 671,00 |
| 10.08.2026 | 110,00 | 110,30 | 108,50 | 108,60 | -0,28% | 684,00 |
| 07.08.2026 | 109,70 | 109,70 | 107,10 | 108,90 | 1,87% | 187,00 |
| 06.08.2026 | 107,30 | 107,40 | 105,80 | 106,90 | 1,23% | 243,00 |
| 05.08.2026 | 106,50 | 107,00 | 105,60 | 105,60 | -1,22% | 129,00 |
| 04.08.2026 | 106,40 | 107,20 | 106,10 | 106,90 | -1,02% | 208,00 |
| 03.08.2026 | 108,70 | 108,70 | 104,00 | 108,00 | -0,18% | 775,00 |
| 31.07.2026 | 108,00 | 109,40 | 107,00 | 108,20 | -3,05% | 248,00 |
| 30.07.2026 | 110,90 | 112,00 | 110,50 | 111,60 | 2,39% | 856,00 |
| 29.07.2026 | 112,80 | 116,00 | 104,00 | 109,00 | 4,41% | 3.341,00 |
| 28.07.2026 | 102,80 | 107,30 | 101,10 | 104,40 | 4,87% | 1.380,00 |
| 27.07.2026 | 100,10 | 101,50 | 98,65 | 99,55 | 0,25% | 828,00 |
| 24.07.2026 | 100,00 | 100,40 | 99,05 | 99,30 | 0,51% | 213,00 |
| 23.07.2026 | 99,30 | 100,30 | 97,00 | 98,80 | -0,50% | 980,00 |
| 22.07.2026 | 100,10 | 100,30 | 99,30 | 99,30 | -0,15% | 289,00 |
| 21.07.2026 | 98,50 | 100,50 | 98,00 | 99,45 | -1,53% | 411,00 |
| 20.07.2026 | 99,30 | 101,00 | 99,30 | 101,00 | 2,23% | 321,00 |
| 17.07.2026 | 101,00 | 101,60 | 98,80 | 98,80 | 0,82% | 598,00 |
| 16.07.2026 | 97,50 | 98,40 | 96,35 | 98,00 | 5,21% | 536,00 |
| 15.07.2026 | 94,55 | 95,45 | 93,15 | 93,15 | -1,95% | 244,00 |
| 14.07.2026 | 95,30 | 96,20 | 93,50 | 95,00 | 1,28% | 1.025,00 |
| 13.07.2026 | 94,55 | 95,70 | 93,00 | 93,80 | 2,23% | 1.438,00 |
| 10.07.2026 | 91,90 | 92,45 | 91,45 | 91,75 | -0,49% | 259,00 |
| 09.07.2026 | 91,65 | 92,50 | 90,95 | 92,20 | 1,54% | 245,00 |
| 08.07.2026 | 92,05 | 92,30 | 90,10 | 90,80 | -2,84% | 948,00 |
| 07.07.2026 | 94,60 | 94,60 | 93,00 | 93,45 | -3,26% | 96,00 |
| 06.07.2026 | 96,30 | 96,85 | 95,80 | 96,60 | 1,90% | 281,00 |
| 03.07.2026 | 94,70 | 95,20 | 94,20 | 94,80 | 2,88% | 50,00 |
| 02.07.2026 | 93,15 | 94,55 | 92,15 | 92,15 | 1,04% | 346,00 |
| 01.07.2026 | 92,00 | 93,00 | 91,20 | 91,20 | -4,20% | 387,00 |
| 30.06.2026 | 94,15 | 95,20 | 92,85 | 95,20 | 1,06% | 200,00 |
| 29.06.2026 | 93,50 | 95,20 | 93,50 | 94,20 | -1,00% | 295,00 |
| 26.06.2026 | 95,70 | 97,10 | 94,95 | 95,15 | 3,03% | 458,00 |
| 25.06.2026 | 94,05 | 94,05 | 92,35 | 92,35 | 1,26% | 1.019,00 |
| 24.06.2026 | 90,70 | 91,30 | 90,20 | 91,20 | -1,46% | 330,00 |
| 23.06.2026 | 91,60 | 92,80 | 91,20 | 92,55 | -0,11% | 313,00 |
| 22.06.2026 | 92,55 | 93,70 | 92,35 | 92,65 | -1,28% | 257,00 |
| 19.06.2026 | 93,00 | 93,95 | 93,00 | 93,85 | 2,91% | 357,00 |
| 18.06.2026 | 92,25 | 93,00 | 91,20 | 91,20 | -0,11% | 280,00 |
| 17.06.2026 | 91,50 | 91,65 | 90,80 | 91,30 | 2,99% | 797,00 |
| 16.06.2026 | 89,00 | 90,35 | 88,65 | 88,65 | 0,23% | 120,00 |
| 15.06.2026 | 88,80 | 89,15 | 87,45 | 88,45 | -3,02% | 339,00 |
| 12.06.2026 | 90,55 | 92,00 | 90,35 | 91,20 | -0,60% | 389,00 |
| 11.06.2026 | 90,65 | 91,85 | 90,15 | 91,75 | 9,03% | 603,00 |
| 10.06.2026 | 85,15 | 86,35 | 84,15 | 84,15 | 1,57% | 1.028,00 |
| 09.06.2026 | 84,45 | 85,30 | 82,80 | 82,85 | -1,72% | 170,00 |
| 08.06.2026 | 83,15 | 86,00 | 83,15 | 84,30 | 1,44% | 699,00 |
| 05.06.2026 | 84,85 | 85,00 | 82,90 | 83,10 | -2,24% | 514,00 |
| 04.06.2026 | 85,55 | 85,60 | 83,65 | 85,00 | -1,85% | 799,00 |
| 03.06.2026 | 87,65 | 87,95 | 86,05 | 86,60 | -1,81% | 471,00 |
| 02.06.2026 | 88,10 | 88,70 | 87,95 | 88,20 | 0,51% | 1.124,00 |
| 01.06.2026 | 87,35 | 87,95 | 86,75 | 87,75 | -2,06% | 828,00 |
| 29.05.2026 | 89,45 | 89,60 | 88,65 | 89,60 | -0,88% | 540,00 |
| 28.05.2026 | 90,15 | 91,25 | 89,30 | 90,40 | 0,84% | 267,00 |
| 27.05.2026 | 90,65 | 90,65 | 88,75 | 89,65 | -0,55% | 311,00 |
| 26.05.2026 | 90,15 | 90,25 | 89,15 | 90,15 | -0,06% | 267,00 |
| 25.05.2026 | 90,00 | 91,20 | 89,00 | 90,20 | -3,99% | 819,00 |
| 22.05.2026 | 92,75 | 93,95 | 91,45 | 93,95 | 0,91% | 381,00 |
| 21.05.2026 | 92,85 | 93,50 | 91,30 | 93,10 | 0,87% | 327,00 |
| 20.05.2026 | 91,85 | 92,55 | 91,25 | 92,30 | -1,18% | 264,00 |
| 19.05.2026 | 92,15 | 94,10 | 92,15 | 93,40 | -1,37% | 481,00 |
| 18.05.2026 | 92,50 | 96,15 | 92,50 | 94,70 | 2,49% | 1.241,00 |
| 15.05.2026 | 92,05 | 93,55 | 92,05 | 92,40 | 1,59% | 210,00 |
| 14.05.2026 | 91,10 | 91,10 | 90,05 | 90,95 | -1,94% | 294,00 |
| 13.05.2026 | 93,05 | 93,70 | 91,60 | 92,75 | 3,00% | 1.451,00 |
| 12.05.2026 | 90,10 | 90,25 | 89,05 | 90,05 | -0,61% | 875,00 |
| 11.05.2026 | 89,60 | 92,00 | 89,05 | 90,60 | -4,43% | 1.562,00 |
| 08.05.2026 | 93,95 | 95,00 | 93,90 | 94,80 | 3,61% | 731,00 |
| 07.05.2026 | 91,20 | 93,15 | 91,20 | 91,50 | -0,92% | 1.490,00 |
| 06.05.2026 | 89,80 | 92,55 | 89,80 | 92,35 | 2,67% | 1.124,00 |
| 05.05.2026 | 90,15 | 90,60 | 89,05 | 89,95 | -1,05% | 2.109,00 |
| 04.05.2026 | 90,05 | 91,00 | 90,05 | 90,90 | 2,08% | 594,00 |
| 30.04.2026 | 88,95 | 89,05 | 88,95 | 89,05 | 0,85% | 65,00 |
| 29.04.2026 | 89,30 | 89,30 | 88,30 | 88,30 | -0,67% | 322,00 |
| 28.04.2026 | 87,85 | 89,15 | 87,85 | 88,90 | 1,25% | 299,00 |
| 27.04.2026 | 87,35 | 88,25 | 86,45 | 87,80 | -2,01% | 1.051,00 |
| 24.04.2026 | 89,15 | 90,10 | 88,40 | 89,60 | 2,40% | 356,00 |
| 23.04.2026 | 86,35 | 87,50 | 85,20 | 87,50 | -3,10% | 640,00 |
| 22.04.2026 | 90,70 | 90,70 | 88,85 | 90,30 | -0,88% | 522,00 |
| 21.04.2026 | 91,95 | 91,95 | 91,00 | 91,10 | -0,98% | 429,00 |
| 20.04.2026 | 91,30 | 92,45 | 90,90 | 92,00 | -0,22% | 220,00 |
| 17.04.2026 | 90,05 | 93,00 | 90,05 | 92,20 | 0,77% | 182,00 |
| 16.04.2026 | 90,10 | 91,85 | 90,10 | 91,50 | 3,68% | 546,00 |
| 15.04.2026 | 88,90 | 89,15 | 88,25 | 88,25 | -0,56% | 370,00 |
| 14.04.2026 | 87,85 | 88,75 | 87,85 | 88,75 | -1,33% | 342,00 |
| 13.04.2026 | 88,55 | 89,95 | 88,40 | 89,95 | 0,28% | 554,00 |
| 10.04.2026 | 89,80 | 89,95 | 88,60 | 89,70 | -3,03% | 241,00 |