14,000€
0,72%
Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,10 | 14,20 | 14,00 | 14,15 | 1,80% | - |
| 17.06.2026 | 13,85 | 14,05 | 13,75 | 13,90 | -1,42% | - |
| 16.06.2026 | 14,20 | 14,30 | 14,10 | 14,10 | -3,42% | - |
| 15.06.2026 | 14,60 | 14,70 | 14,45 | 14,60 | 8,96% | - |
| 12.06.2026 | 13,25 | 13,50 | 13,25 | 13,40 | 1,13% | - |
| 11.06.2026 | 13,00 | 13,30 | 12,85 | 13,25 | 0,00% | - |
| 10.06.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 2,71% | - |
| 09.06.2026 | 13,20 | 13,25 | 12,80 | 12,90 | -3,73% | - |
| 08.06.2026 | 13,05 | 13,50 | 13,05 | 13,40 | 0,37% | - |
| 05.06.2026 | 13,55 | 13,65 | 13,35 | 13,35 | 0,75% | - |
| 04.06.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 0,38% | - |
| 03.06.2026 | 13,45 | 13,45 | 13,20 | 13,20 | -1,12% | - |
| 02.06.2026 | 13,40 | 13,45 | 13,20 | 13,35 | -3,96% | - |
| 01.06.2026 | 13,90 | 14,00 | 13,75 | 13,90 | -3,47% | - |
| 29.05.2026 | 14,55 | 14,55 | 14,35 | 14,40 | 0,35% | - |
| 28.05.2026 | 14,25 | 14,40 | 14,10 | 14,35 | -0,35% | - |
| 27.05.2026 | 14,45 | 14,45 | 14,30 | 14,40 | -4,00% | - |
| 26.05.2026 | 15,00 | 15,05 | 14,85 | 15,00 | 4,17% | - |
| 25.05.2026 | 14,40 | 14,45 | 14,30 | 14,40 | 3,97% | - |
| 22.05.2026 | 13,85 | 14,10 | 13,35 | 13,85 | -1,77% | - |
| 21.05.2026 | 14,00 | 14,15 | 13,90 | 14,10 | -2,42% | - |
| 20.05.2026 | 14,10 | 14,45 | 14,05 | 14,45 | -3,67% | - |
| 19.05.2026 | 14,80 | 15,10 | 14,75 | 15,00 | 2,04% | - |
| 18.05.2026 | 14,60 | 14,75 | 14,55 | 14,70 | -3,92% | - |
| 15.05.2026 | 15,05 | 15,55 | 14,85 | 15,30 | -3,77% | - |
| 14.05.2026 | 16,00 | 16,10 | 15,70 | 15,90 | -7,02% | - |
| 13.05.2026 | 16,90 | 17,30 | 16,90 | 17,10 | -6,30% | - |
| 12.05.2026 | 18,70 | 18,75 | 16,75 | 18,25 | 8,31% | - |
| 11.05.2026 | 16,90 | 17,10 | 16,70 | 16,85 | 0,60% | - |
| 08.05.2026 | 16,40 | 17,30 | 16,40 | 16,75 | 1,52% | 3.800,00 |
| 07.05.2026 | 16,70 | 16,75 | 16,40 | 16,50 | 0,61% | 3.900,00 |
| 06.05.2026 | 16,50 | 16,55 | 16,40 | 16,40 | 0,31% | - |
| 05.05.2026 | 16,50 | 16,50 | 16,30 | 16,35 | -0,61% | - |
| 04.05.2026 | 16,45 | 16,55 | 16,40 | 16,45 | -1,20% | - |
| 30.04.2026 | 16,20 | 16,65 | 16,10 | 16,65 | -1,19% | - |
| 29.04.2026 | 16,90 | 17,00 | 16,85 | 16,85 | 0,00% | - |
| 28.04.2026 | 17,00 | 18,00 | 16,75 | 16,85 | 8,71% | 2.090,00 |
| 27.04.2026 | 15,60 | 15,70 | 15,40 | 15,50 | 1,97% | - |
| 24.04.2026 | 15,10 | 15,55 | 15,05 | 15,20 | 2,01% | - |
| 23.04.2026 | 15,00 | 15,05 | 14,75 | 14,90 | -2,61% | - |
| 22.04.2026 | 15,25 | 15,35 | 15,15 | 15,30 | 5,52% | - |
| 21.04.2026 | 14,90 | 14,90 | 14,50 | 14,50 | -3,65% | - |
| 20.04.2026 | 14,95 | 15,15 | 14,80 | 15,05 | 0,33% | - |
| 17.04.2026 | 14,80 | 15,15 | 14,65 | 15,00 | -1,32% | - |
| 16.04.2026 | 15,40 | 15,50 | 15,15 | 15,20 | 0,33% | - |
| 15.04.2026 | 15,15 | 15,30 | 15,05 | 15,15 | -1,94% | - |
| 14.04.2026 | 15,30 | 15,55 | 15,25 | 15,45 | 0,65% | - |
| 13.04.2026 | 15,20 | 15,40 | 15,15 | 15,35 | -0,32% | - |
| 10.04.2026 | 15,55 | 15,70 | 15,40 | 15,40 | -2,84% | - |
| 09.04.2026 | 16,00 | 16,20 | 15,70 | 15,85 | -3,94% | - |
| 08.04.2026 | 16,20 | 16,60 | 16,20 | 16,50 | 6,45% | - |
| 07.04.2026 | 15,45 | 15,55 | 15,15 | 15,50 | -0,96% | - |
| 02.04.2026 | 15,45 | 15,80 | 15,35 | 15,65 | -1,26% | - |
| 01.04.2026 | 15,95 | 16,30 | 15,75 | 15,85 | 1,60% | - |
| 31.03.2026 | 15,30 | 15,65 | 15,10 | 15,60 | 4,00% | - |
| 30.03.2026 | 15,20 | 15,80 | 15,00 | 15,00 | -0,66% | - |
| 27.03.2026 | 15,60 | 15,60 | 15,10 | 15,10 | -3,51% | - |
| 26.03.2026 | 15,90 | 15,90 | 15,55 | 15,65 | -3,40% | - |
| 25.03.2026 | 16,20 | 16,30 | 16,00 | 16,20 | 4,52% | - |
| 24.03.2026 | 15,50 | 15,75 | 15,45 | 15,50 | 0,98% | - |
| 23.03.2026 | 14,80 | 15,75 | 14,60 | 15,35 | -2,23% | - |
| 20.03.2026 | 15,80 | 15,80 | 15,60 | 15,70 | -0,95% | - |
| 19.03.2026 | 15,80 | 15,95 | 15,55 | 15,85 | -1,86% | - |
| 18.03.2026 | 16,40 | 16,55 | 16,15 | 16,15 | -1,52% | - |
| 17.03.2026 | 16,40 | 16,50 | 16,20 | 16,40 | -0,30% | - |
| 16.03.2026 | 16,50 | 16,70 | 16,25 | 16,45 | -3,52% | - |
| 13.03.2026 | 16,90 | 17,05 | 16,80 | 17,05 | 1,49% | - |
| 12.03.2026 | 16,95 | 17,00 | 16,75 | 16,80 | -2,33% | - |
| 11.03.2026 | 17,35 | 17,35 | 17,05 | 17,20 | 1,18% | - |
| 10.03.2026 | 17,30 | 17,35 | 16,35 | 17,00 | -0,29% | - |
| 09.03.2026 | 16,60 | 17,15 | 16,40 | 17,05 | -3,67% | - |
| 06.03.2026 | 17,60 | 17,90 | 17,55 | 17,70 | -1,94% | - |
| 05.03.2026 | 18,45 | 18,55 | 17,95 | 18,05 | -2,96% | - |