11,400€
0,88%
Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 20.10.2026 | 11,30 | 11,40 | 11,20 | 11,40 | 0,88% | 2.560,00 |
| 19.10.2026 | 11,40 | 11,40 | 11,30 | 11,30 | 1,80% | - |
| 16.10.2026 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | - |
| 15.10.2026 | 11,10 | 11,20 | 11,10 | 11,20 | -1,75% | - |
| 14.10.2026 | 11,40 | 11,50 | 11,40 | 11,40 | -0,87% | 13,00 |
| 13.10.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 0,88% | - |
| 12.10.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 09.10.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 08.10.2026 | 11,60 | 11,60 | 11,40 | 11,50 | -1,71% | - |
| 07.10.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | - |
| 06.10.2026 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 05.10.2026 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | - |
| 02.10.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | - |
| 01.10.2026 | 11,90 | 12,00 | 11,80 | 11,90 | -1,65% | 16,00 |
| 30.09.2026 | 12,10 | 12,10 | 12,00 | 12,10 | 1,68% | - |
| 29.09.2026 | 11,70 | 11,90 | 11,70 | 11,90 | -3,25% | - |
| 28.09.2026 | 12,30 | 12,30 | 12,20 | 12,30 | -0,81% | 1.423,00 |
| 25.09.2026 | 12,40 | 12,40 | 12,30 | 12,40 | -5,34% | 3.009,00 |
| 24.09.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 23.09.2026 | 13,10 | 13,30 | 13,10 | 13,10 | -0,76% | 10.000,00 |
| 22.09.2026 | 13,10 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 21.09.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 18.09.2026 | 13,20 | 13,20 | 13,10 | 13,20 | -2,22% | - |
| 17.09.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 1,12% | - |
| 16.09.2026 | 13,30 | 13,40 | 13,25 | 13,35 | 3,49% | - |
| 15.09.2026 | 13,00 | 13,00 | 12,90 | 12,90 | -3,73% | - |
| 14.09.2026 | 13,40 | 13,40 | 13,30 | 13,40 | 0,75% | 900,00 |
| 11.09.2026 | 13,20 | 13,30 | 13,20 | 13,30 | 0,00% | - |
| 10.09.2026 | 13,40 | 13,50 | 13,20 | 13,30 | -5,34% | - |
| 09.09.2026 | 14,20 | 14,25 | 13,95 | 14,05 | 2,55% | - |
| 08.09.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 2,24% | - |
| 07.09.2026 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | - |
| 04.09.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 03.09.2026 | 13,10 | 13,30 | 13,10 | 13,30 | 1,53% | - |
| 02.09.2026 | 13,10 | 13,10 | 12,90 | 13,10 | 0,00% | - |
| 01.09.2026 | 13,20 | 13,30 | 13,00 | 13,10 | 2,34% | - |
| 31.08.2026 | 12,80 | 12,90 | 12,70 | 12,80 | -0,78% | 8.700,00 |
| 28.08.2026 | 12,90 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 27.08.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 26.08.2026 | 13,00 | 13,00 | 12,80 | 12,90 | 0,78% | - |
| 25.08.2026 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 24.08.2026 | 12,80 | 12,80 | 12,70 | 12,80 | 1,59% | - |
| 21.08.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 20.08.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 19.08.2026 | 12,40 | 12,60 | 12,40 | 12,60 | -23,17% | - |
| 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 |