92,975€
-0,24%
Echtzeit-Aktienkurs SHIMANO INC.
Bid:
Ask:
Aktienkurse zur SHIMANO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 90,50 | 90,60 | 89,20 | 90,13 | -0,22% | 434,00 |
| 04.05.2026 | 89,05 | 90,53 | 89,05 | 90,33 | 0,92% | 448,00 |
| 30.04.2026 | 88,08 | 89,85 | 87,25 | 89,50 | 1,76% | 96,00 |
| 29.04.2026 | 88,45 | 89,25 | 87,95 | 87,95 | -1,12% | 228,00 |
| 28.04.2026 | 88,20 | 89,15 | 87,95 | 88,95 | 2,12% | 35,00 |
| 27.04.2026 | 87,40 | 87,88 | 86,83 | 87,10 | -2,35% | 222,00 |
| 24.04.2026 | 88,85 | 90,08 | 88,80 | 89,20 | 2,62% | 746,00 |
| 23.04.2026 | 85,68 | 86,93 | 84,80 | 86,93 | -3,71% | 364,00 |
| 22.04.2026 | 90,58 | 90,68 | 89,18 | 90,28 | -0,82% | 49,00 |
| 21.04.2026 | 91,48 | 91,85 | 90,83 | 91,03 | -0,95% | 239,00 |
| 20.04.2026 | 91,83 | 92,23 | 91,33 | 91,90 | 0,14% | 32,00 |
| 17.04.2026 | 90,25 | 92,88 | 90,23 | 91,78 | 0,93% | 160,00 |
| 16.04.2026 | 90,73 | 91,65 | 90,33 | 90,93 | 2,86% | 84,00 |
| 15.04.2026 | 88,40 | 88,78 | 88,25 | 88,40 | -0,84% | 422,00 |
| 14.04.2026 | 88,15 | 89,23 | 88,05 | 89,15 | -0,42% | 116,00 |
| 13.04.2026 | 88,63 | 89,58 | 88,50 | 89,53 | -0,03% | 512,00 |
| 10.04.2026 | 89,58 | 89,65 | 89,00 | 89,55 | -2,90% | 208,00 |
| 09.04.2026 | 92,13 | 92,98 | 91,13 | 92,23 | -1,81% | 111,00 |
| 08.04.2026 | 93,38 | 94,88 | 92,93 | 93,93 | 0,91% | 201,00 |
| 07.04.2026 | 92,80 | 93,28 | 92,10 | 93,08 | 2,08% | 238,00 |
| 02.04.2026 | 91,93 | 92,98 | 90,25 | 91,18 | 0,39% | 302,00 |
| 01.04.2026 | 91,18 | 91,25 | 90,20 | 90,83 | 0,00% | 390,00 |
| 31.03.2026 | 90,43 | 90,93 | 89,08 | 90,83 | 1,85% | 505,00 |
| 30.03.2026 | 89,50 | 90,05 | 88,85 | 89,18 | 4,09% | 320,00 |
| 27.03.2026 | 88,20 | 88,25 | 85,58 | 85,68 | -2,56% | 124,00 |
| 26.03.2026 | 88,25 | 88,28 | 87,48 | 87,93 | 0,11% | 92,00 |
| 25.03.2026 | 88,08 | 88,35 | 86,05 | 87,83 | -2,36% | 450,00 |
| 24.03.2026 | 89,28 | 90,45 | 88,73 | 89,95 | 1,10% | 634,00 |
| 23.03.2026 | 88,18 | 89,23 | 86,78 | 88,98 | 0,71% | 115,00 |
| 20.03.2026 | 89,23 | 89,35 | 88,35 | 88,35 | -0,95% | 618,00 |
| 19.03.2026 | 89,23 | 89,78 | 88,18 | 89,20 | 1,77% | 186,00 |
| 18.03.2026 | 90,38 | 91,15 | 87,50 | 87,65 | -2,67% | 118,00 |
| 17.03.2026 | 90,38 | 91,38 | 89,65 | 90,05 | -0,58% | 461,00 |
| 16.03.2026 | 91,28 | 92,03 | 90,20 | 90,58 | 1,86% | 96,00 |
| 13.03.2026 | 88,93 | 89,43 | 87,55 | 88,93 | -1,14% | 1.551,00 |
| 12.03.2026 | 89,25 | 90,00 | 87,83 | 89,95 | 4,20% | 104,00 |
| 11.03.2026 | 86,38 | 86,55 | 85,93 | 86,33 | -2,43% | 256,00 |
| 10.03.2026 | 87,60 | 89,08 | 87,60 | 88,48 | -1,06% | 84,00 |
| 09.03.2026 | 88,85 | 89,75 | 87,53 | 89,43 | 2,17% | 364,00 |
| 06.03.2026 | 88,78 | 89,33 | 87,13 | 87,53 | -0,37% | 605,00 |
| 05.03.2026 | 88,58 | 89,53 | 87,10 | 87,85 | -1,54% | 881,00 |
| 04.03.2026 | 88,13 | 91,18 | 88,08 | 89,23 | 2,56% | 432,00 |
| 03.03.2026 | 87,90 | 87,90 | 84,85 | 87,00 | -3,55% | 573,00 |
| 02.03.2026 | 90,45 | 90,55 | 89,45 | 90,20 | -0,28% | 381,00 |
| 27.02.2026 | 90,98 | 91,68 | 90,40 | 90,45 | 0,06% | 217,00 |
| 26.02.2026 | 90,40 | 90,58 | 89,68 | 90,40 | -2,30% | 624,00 |
| 25.02.2026 | 91,85 | 92,83 | 91,73 | 92,53 | 1,15% | 213,00 |
| 24.02.2026 | 91,80 | 91,83 | 91,03 | 91,48 | -0,52% | 1.260,00 |
| 23.02.2026 | 92,40 | 92,45 | 91,90 | 91,95 | -0,41% | 71,00 |
| 20.02.2026 | 92,35 | 92,58 | 91,43 | 92,33 | -1,47% | 603,00 |
| 19.02.2026 | 94,50 | 94,55 | 93,53 | 93,70 | 0,83% | 31,00 |
| 18.02.2026 | 92,80 | 93,40 | 92,63 | 92,93 | -0,83% | 380,00 |
| 17.02.2026 | 93,20 | 93,83 | 92,83 | 93,70 | 0,83% | 228,00 |
| 16.02.2026 | 93,00 | 93,08 | 92,53 | 92,93 | 1,23% | 181,00 |
| 13.02.2026 | 92,30 | 92,73 | 91,48 | 91,80 | -4,28% | 161,00 |
| 12.02.2026 | 97,78 | 98,25 | 95,78 | 95,90 | -4,36% | 320,00 |
| 11.02.2026 | 101,10 | 101,50 | 98,90 | 100,28 | -1,59% | 611,00 |
| 10.02.2026 | 100,08 | 102,40 | 99,50 | 101,90 | 3,32% | 381,00 |
| 09.02.2026 | 99,55 | 99,85 | 98,23 | 98,63 | -0,98% | 206,00 |
| 06.02.2026 | 98,98 | 99,68 | 98,65 | 99,60 | 2,02% | 314,00 |
| 05.02.2026 | 98,93 | 99,08 | 96,88 | 97,63 | 0,80% | 264,00 |
| 04.02.2026 | 97,58 | 98,35 | 96,50 | 96,85 | 0,65% | 301,00 |
| 03.02.2026 | 96,00 | 96,63 | 95,50 | 96,23 | -1,03% | 502,00 |
| 02.02.2026 | 95,55 | 97,58 | 95,55 | 97,23 | -0,21% | 151,00 |
| 30.01.2026 | 95,90 | 98,55 | 95,25 | 97,43 | 5,24% | 268,00 |
| 29.01.2026 | 92,98 | 93,68 | 91,78 | 92,58 | -1,86% | 124,00 |
| 28.01.2026 | 94,35 | 94,60 | 93,58 | 94,33 | 0,21% | 67,00 |
| 27.01.2026 | 94,95 | 95,13 | 94,00 | 94,13 | -0,76% | 265,00 |
| 26.01.2026 | 95,05 | 95,20 | 94,05 | 94,85 | 3,69% | 565,00 |
| 23.01.2026 | 91,83 | 92,53 | 91,43 | 91,48 | -1,45% | - |
| 22.01.2026 | 92,28 | 92,83 | 90,73 | 92,83 | 1,53% | 647,00 |
| 21.01.2026 | 91,08 | 92,05 | 90,20 | 91,43 | 1,75% | 63,00 |
| 20.01.2026 | 90,93 | 90,98 | 89,60 | 89,85 | -2,71% | 530,00 |
| 19.01.2026 | 93,95 | 94,38 | 92,28 | 92,35 | -1,04% | 179,00 |
| 16.01.2026 | 92,43 | 93,68 | 92,08 | 93,33 | 1,97% | 359,00 |
| 15.01.2026 | 91,08 | 91,53 | 90,95 | 91,53 | 0,74% | 150,00 |
| 14.01.2026 | 91,45 | 91,83 | 90,48 | 90,85 | -0,82% | 86,00 |
| 13.01.2026 | 91,48 | 91,63 | 90,38 | 91,60 | 1,33% | 355,00 |
| 12.01.2026 | 91,70 | 91,70 | 90,08 | 90,40 | -1,50% | 193,00 |
| 09.01.2026 | 91,35 | 92,05 | 90,60 | 91,78 | 0,60% | 109,00 |
| 08.01.2026 | 90,70 | 91,28 | 90,65 | 91,23 | 1,14% | 30,00 |
| 07.01.2026 | 90,45 | 90,60 | 90,15 | 90,20 | -3,32% | 84,00 |
| 06.01.2026 | 93,13 | 93,70 | 92,15 | 93,30 | 1,06% | 626,00 |
| 05.01.2026 | 91,30 | 92,58 | 91,30 | 92,33 | 3,36% | 410,00 |
| 02.01.2026 | 89,05 | 89,43 | 88,90 | 89,33 | 0,20% | 617,00 |
| 30.12.2025 | 89,68 | 90,00 | 88,15 | 89,15 | -0,17% | 1.331,00 |
| 29.12.2025 | 90,45 | 91,03 | 88,60 | 89,30 | -1,05% | 558,00 |
| 23.12.2025 | 90,85 | 90,85 | 90,15 | 90,25 | 0,31% | 466,00 |
| 22.12.2025 | 90,63 | 90,63 | 89,15 | 89,98 | 1,61% | 206,00 |
| 19.12.2025 | 90,33 | 90,80 | 88,40 | 88,55 | -2,29% | 473,00 |
| 18.12.2025 | 90,40 | 91,15 | 90,28 | 90,63 | 0,36% | 495,00 |
| 17.12.2025 | 91,30 | 91,45 | 89,75 | 90,30 | -0,36% | 156,00 |
| 16.12.2025 | 90,63 | 90,95 | 90,08 | 90,63 | -0,71% | 58,00 |
| 15.12.2025 | 91,35 | 91,68 | 90,68 | 91,28 | 1,59% | 126,00 |
| 12.12.2025 | 90,95 | 91,08 | 88,58 | 89,85 | -0,33% | 537,00 |
| 11.12.2025 | 90,55 | 90,58 | 89,25 | 90,15 | 0,25% | 222,00 |
| 10.12.2025 | 90,88 | 90,93 | 89,88 | 89,93 | -0,91% | 200,00 |
| 09.12.2025 | 91,70 | 91,80 | 90,63 | 90,75 | 0,25% | 231,00 |
| 08.12.2025 | 91,63 | 91,73 | 90,38 | 90,53 | -0,25% | 430,00 |
| 05.12.2025 | 91,55 | 91,70 | 90,60 | 90,75 | -0,25% | 77,00 |