16,600€
Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,40 | 16,40 | 16,20 | 16,40 | 0,31% | - |
| 04.05.2026 | 16,30 | 16,45 | 16,25 | 16,35 | -2,10% | 378,00 |
| 30.04.2026 | 16,30 | 16,70 | 16,30 | 16,70 | -1,18% | - |
| 29.04.2026 | 17,10 | 17,10 | 16,90 | 16,90 | 0,00% | 60,00 |
| 28.04.2026 | 17,00 | 17,40 | 16,70 | 16,90 | 9,03% | 304,00 |
| 27.04.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 1,31% | 160,00 |
| 24.04.2026 | 15,10 | 15,50 | 15,10 | 15,30 | 2,68% | - |
| 23.04.2026 | 15,00 | 15,00 | 14,80 | 14,90 | -2,61% | 899,00 |
| 22.04.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 4,08% | - |
| 21.04.2026 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 20.04.2026 | 14,90 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 17.04.2026 | 14,70 | 15,10 | 14,70 | 15,10 | -1,31% | - |
| 16.04.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 1,32% | - |
| 15.04.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -1,63% | - |
| 14.04.2026 | 15,20 | 15,45 | 15,20 | 15,35 | -0,32% | 16,00 |
| 13.04.2026 | 15,15 | 15,40 | 15,15 | 15,40 | -1,28% | - |
| 10.04.2026 | 15,50 | 15,60 | 15,50 | 15,60 | -1,89% | - |
| 09.04.2026 | 15,90 | 16,00 | 15,80 | 15,90 | -3,05% | - |
| 08.04.2026 | 16,25 | 16,40 | 16,20 | 16,40 | 5,81% | - |
| 07.04.2026 | 15,50 | 15,60 | 15,30 | 15,50 | -0,64% | - |
| 02.04.2026 | 15,40 | 15,70 | 15,40 | 15,60 | -2,50% | - |
| 01.04.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 3,23% | - |
| 31.03.2026 | 15,30 | 15,55 | 15,20 | 15,50 | 1,97% | - |
| 30.03.2026 | 15,20 | 15,40 | 15,10 | 15,20 | -1,30% | - |
| 27.03.2026 | 15,70 | 15,70 | 15,30 | 15,40 | -1,91% | - |
| 26.03.2026 | 15,70 | 15,80 | 15,60 | 15,70 | -3,09% | - |
| 25.03.2026 | 16,20 | 16,30 | 16,10 | 16,20 | 3,85% | - |
| 24.03.2026 | 15,50 | 15,60 | 15,40 | 15,60 | 1,96% | - |
| 23.03.2026 | 15,00 | 15,55 | 14,85 | 15,30 | -1,61% | 2.840,00 |
| 20.03.2026 | 15,80 | 15,90 | 15,45 | 15,55 | -1,58% | 187,00 |
| 19.03.2026 | 15,90 | 16,20 | 15,50 | 15,80 | -2,47% | 2.488,00 |
| 18.03.2026 | 16,60 | 16,70 | 16,15 | 16,20 | -0,61% | - |
| 17.03.2026 | 16,30 | 16,50 | 16,20 | 16,30 | -1,21% | - |
| 16.03.2026 | 16,60 | 16,60 | 16,40 | 16,50 | -3,51% | - |
| 13.03.2026 | 17,10 | 17,10 | 17,00 | 17,10 | 1,79% | - |
| 12.03.2026 | 16,90 | 17,10 | 16,80 | 16,80 | -2,33% | - |
| 11.03.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -0,29% | - |
| 10.03.2026 | 17,10 | 17,45 | 16,50 | 17,25 | 2,07% | - |
| 09.03.2026 | 16,75 | 17,05 | 16,55 | 16,90 | -1,74% | 2.510,00 |
| 06.03.2026 | 17,70 | 18,20 | 17,20 | 17,20 | -3,91% | 15,00 |
| 05.03.2026 | 18,10 | 18,40 | 17,90 | 17,90 | -3,76% | 120,00 |
| 04.03.2026 | 18,30 | 18,70 | 18,10 | 18,60 | -0,80% | 930,00 |
| 03.03.2026 | 19,10 | 19,10 | 18,15 | 18,75 | -2,85% | 1.486,00 |
| 02.03.2026 | 19,30 | 19,35 | 19,10 | 19,30 | 1,58% | 4.890,00 |
| 27.02.2026 | 19,00 | 19,10 | 18,90 | 19,00 | 2,70% | - |
| 26.02.2026 | 18,70 | 18,80 | 18,50 | 18,50 | -3,65% | 630,00 |
| 25.02.2026 | 18,80 | 19,30 | 18,80 | 19,20 | 0,52% | 798,00 |
| 24.02.2026 | 19,10 | 19,10 | 18,90 | 19,10 | 0,53% | 860,00 |
| 23.02.2026 | 19,00 | 19,00 | 18,90 | 19,00 | 0,00% | 913,00 |
| 20.02.2026 | 18,90 | 19,10 | 18,90 | 19,00 | 0,53% | 2.195,00 |
| 19.02.2026 | 18,90 | 19,00 | 18,90 | 18,90 | 1,07% | - |
| 18.02.2026 | 18,60 | 18,70 | 18,60 | 18,70 | 2,75% | - |
| 17.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 2,82% | - |
| 16.02.2026 | 17,90 | 17,90 | 17,70 | 17,70 | -4,84% | 17,00 |
| 13.02.2026 | 18,10 | 18,60 | 18,10 | 18,60 | -2,11% | 119,00 |
| 12.02.2026 | 19,00 | 19,25 | 19,00 | 19,00 | -1,55% | 398,00 |
| 11.02.2026 | 19,30 | 19,40 | 19,20 | 19,30 | 0,00% | - |
| 10.02.2026 | 18,90 | 19,40 | 18,90 | 19,30 | 2,66% | 146,00 |
| 09.02.2026 | 18,30 | 18,80 | 18,30 | 18,80 | 2,17% | 105,00 |
| 06.02.2026 | 18,10 | 18,40 | 18,00 | 18,40 | 7,60% | 330,00 |
| 05.02.2026 | 17,30 | 17,30 | 17,00 | 17,10 | 7,55% | 133,00 |
| 04.02.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 1,27% | 20,00 |
| 03.02.2026 | 15,70 | 15,80 | 15,60 | 15,70 | 3,97% | - |
| 02.02.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 30.01.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 29.01.2026 | 15,00 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 28.01.2026 | 14,80 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 27.01.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | - |
| 26.01.2026 | 14,80 | 14,90 | 14,80 | 14,80 | -1,99% | 1.034,00 |
| 23.01.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 0,67% | - |
| 22.01.2026 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 21.01.2026 | 14,90 | 15,20 | 14,90 | 15,10 | 2,37% | - |
| 20.01.2026 | 14,90 | 15,05 | 14,75 | 14,75 | -4,22% | - |
| 19.01.2026 | 15,40 | 15,50 | 15,30 | 15,40 | -3,14% | - |
| 16.01.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 1,27% | 60,00 |
| 15.01.2026 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 14.01.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 1,95% | - |
| 13.01.2026 | 15,30 | 15,40 | 15,30 | 15,40 | -0,65% | 1.190,00 |
| 12.01.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 09.01.2026 | 15,10 | 15,60 | 15,10 | 15,50 | 1,97% | - |
| 08.01.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 2,01% | - |
| 07.01.2026 | 14,90 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 06.01.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 1,34% | 1.420,00 |
| 05.01.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 2,76% | - |
| 02.01.2026 | 14,50 | 14,50 | 14,40 | 14,50 | 0,00% | 580,00 |
| 30.12.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | - |
| 29.12.2025 | 14,50 | 14,65 | 14,50 | 14,60 | 1,39% | - |
| 23.12.2025 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 22.12.2025 | 14,40 | 14,50 | 14,40 | 14,40 | -2,70% | - |
| 19.12.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,72% | - |
| 18.12.2025 | 14,30 | 14,55 | 14,30 | 14,55 | 0,69% | 1.670,00 |
| 17.12.2025 | 14,50 | 14,60 | 14,45 | 14,45 | -1,70% | - |
| 16.12.2025 | 14,70 | 14,70 | 14,60 | 14,70 | -0,68% | 28,00 |
| 15.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 12.12.2025 | 14,50 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 11.12.2025 | 14,40 | 14,60 | 14,40 | 14,60 | -2,01% | 1.300,00 |
| 10.12.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | 875,00 |
| 09.12.2025 | 14,90 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 08.12.2025 | 14,80 | 14,90 | 14,80 | 14,80 | 2,07% | 14,00 |
| 05.12.2025 | 14,60 | 14,60 | 14,40 | 14,50 | -2,03% | - |