128,500€
-1,53%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 128,05 | 129,50 | 127,95 | 128,75 | -1,34% | 373,00 |
| 14.11.2024 | 126,35 | 130,65 | 125,90 | 130,50 | 2,03% | 446,00 |
| 13.11.2024 | 127,75 | 129,25 | 127,75 | 127,90 | -2,33% | 319,00 |
| 12.11.2024 | 130,95 | 132,10 | 130,50 | 130,95 | -1,73% | 799,00 |
| 11.11.2024 | 130,45 | 134,50 | 130,10 | 133,25 | -4,21% | 1.273,00 |
| 08.11.2024 | 138,75 | 139,60 | 138,40 | 139,10 | -0,29% | 140,00 |
| 07.11.2024 | 139,15 | 139,50 | 138,60 | 139,50 | -0,92% | 65,00 |
| 06.11.2024 | 140,85 | 141,10 | 139,00 | 140,80 | -0,53% | 352,00 |
| 05.11.2024 | 139,95 | 141,55 | 137,75 | 141,55 | 2,39% | 864,00 |
| 04.11.2024 | 140,65 | 140,80 | 138,15 | 138,25 | -1,95% | 302,00 |
| 01.11.2024 | 138,45 | 142,00 | 138,20 | 141,00 | 3,60% | 83,00 |
| 31.10.2024 | 136,60 | 137,60 | 135,70 | 136,10 | 2,02% | 211,00 |
| 30.10.2024 | 133,95 | 134,80 | 132,75 | 133,40 | -2,45% | 544,00 |
| 29.10.2024 | 139,65 | 139,70 | 136,55 | 136,75 | -2,74% | 466,00 |
| 28.10.2024 | 141,30 | 141,35 | 139,40 | 140,60 | 0,36% | 211,00 |
| 25.10.2024 | 140,50 | 141,05 | 139,80 | 140,10 | -1,89% | 438,00 |
| 24.10.2024 | 141,95 | 142,90 | 141,50 | 142,80 | 0,35% | 405,00 |
| 23.10.2024 | 143,80 | 143,80 | 142,10 | 142,30 | -2,30% | 196,00 |
| 22.10.2024 | 146,60 | 146,60 | 143,10 | 145,65 | -2,38% | 6.798,00 |
| 21.10.2024 | 150,10 | 150,20 | 148,30 | 149,20 | 0,67% | 173,00 |
| 18.10.2024 | 147,70 | 148,60 | 147,30 | 148,20 | 0,44% | 180,00 |
| 17.10.2024 | 147,05 | 148,00 | 146,90 | 147,55 | -0,61% | 148,00 |
| 16.10.2024 | 148,00 | 148,50 | 147,20 | 148,45 | 0,17% | 51,00 |
| 15.10.2024 | 149,35 | 150,00 | 147,60 | 148,20 | -1,56% | 260,00 |
| 14.10.2024 | 150,75 | 151,20 | 149,90 | 150,55 | -0,10% | 98,00 |
| 11.10.2024 | 150,00 | 151,70 | 149,30 | 150,70 | 1,31% | 147,00 |
| 10.10.2024 | 147,70 | 150,00 | 147,70 | 148,75 | -3,47% | 265,00 |
| 09.10.2024 | 154,95 | 155,60 | 154,10 | 154,10 | -0,45% | 22,00 |
| 08.10.2024 | 154,15 | 155,15 | 153,60 | 154,80 | -0,32% | 131,00 |
| 07.10.2024 | 155,75 | 156,40 | 154,60 | 155,30 | -1,18% | 35,00 |
| 04.10.2024 | 156,65 | 157,55 | 156,00 | 157,15 | 0,32% | 62,00 |
| 03.10.2024 | 156,95 | 157,60 | 156,40 | 156,65 | -1,38% | 36,00 |
| 02.10.2024 | 160,60 | 161,10 | 158,10 | 158,85 | -5,05% | 345,00 |
| 01.10.2024 | 166,30 | 168,30 | 165,80 | 167,30 | -0,86% | 149,00 |
| 30.09.2024 | 170,65 | 170,65 | 167,90 | 168,75 | 1,35% | 1.041,00 |
| 27.09.2024 | 166,60 | 168,30 | 165,50 | 166,50 | -0,12% | 254,00 |
| 26.09.2024 | 166,25 | 167,20 | 165,10 | 166,70 | 0,36% | 633,00 |
| 25.09.2024 | 166,10 | 166,50 | 164,50 | 166,10 | 0,03% | 386,00 |
| 24.09.2024 | 166,80 | 167,25 | 163,00 | 166,05 | -0,33% | 496,00 |
| 23.09.2024 | 164,90 | 166,90 | 164,35 | 166,60 | 1,28% | 104,00 |
| 20.09.2024 | 164,00 | 164,90 | 164,00 | 164,50 | 1,32% | 222,00 |
| 19.09.2024 | 159,60 | 162,65 | 159,10 | 162,35 | 2,17% | 388,00 |
| 18.09.2024 | 159,15 | 159,55 | 158,40 | 158,90 | -0,90% | 87,00 |
| 17.09.2024 | 160,50 | 161,00 | 159,60 | 160,35 | -0,77% | 505,00 |
| 16.09.2024 | 162,10 | 162,60 | 160,60 | 161,60 | 0,06% | 253,00 |
| 13.09.2024 | 161,55 | 161,65 | 159,20 | 161,50 | 1,80% | 232,00 |
| 12.09.2024 | 159,10 | 160,15 | 158,35 | 158,65 | -1,37% | 350,00 |
| 11.09.2024 | 160,00 | 160,85 | 159,10 | 160,85 | -1,74% | 313,00 |
| 10.09.2024 | 162,00 | 163,85 | 161,30 | 163,70 | 1,30% | 274,00 |
| 09.09.2024 | 161,60 | 162,40 | 161,30 | 161,60 | -0,89% | 92,00 |
| 06.09.2024 | 165,15 | 165,25 | 162,60 | 163,05 | -1,18% | 113,00 |
| 05.09.2024 | 164,15 | 165,60 | 163,60 | 165,00 | -1,96% | 141,00 |
| 04.09.2024 | 167,75 | 169,10 | 166,20 | 168,30 | 0,48% | 384,00 |
| 03.09.2024 | 168,70 | 170,10 | 166,90 | 167,50 | 1,55% | 374,00 |
| 02.09.2024 | 166,45 | 166,45 | 163,90 | 164,95 | -2,45% | 300,00 |
| 30.08.2024 | 170,60 | 170,75 | 168,10 | 169,10 | -1,34% | 529,00 |
| 29.08.2024 | 171,50 | 172,70 | 170,10 | 171,40 | 0,50% | 419,00 |
| 28.08.2024 | 170,90 | 171,90 | 168,50 | 170,55 | -0,84% | 2.224,00 |
| 27.08.2024 | 171,80 | 172,40 | 170,20 | 172,00 | 0,15% | 320,00 |
| 26.08.2024 | 172,95 | 174,00 | 171,60 | 171,75 | -0,41% | 1.230,00 |
| 23.08.2024 | 171,55 | 172,90 | 170,50 | 172,45 | -0,32% | 127,00 |
| 22.08.2024 | 174,00 | 175,00 | 172,95 | 173,00 | 1,73% | 655,00 |
| 21.08.2024 | 170,75 | 171,00 | 169,50 | 170,05 | -3,44% | 290,00 |
| 20.08.2024 | 174,45 | 176,30 | 172,70 | 176,10 | 2,68% | 4.338,00 |
| 19.08.2024 | 172,30 | 172,30 | 170,20 | 171,50 | 1,12% | 873,00 |
| 16.08.2024 | 169,40 | 169,80 | 167,00 | 169,60 | -1,11% | 577,00 |
| 15.08.2024 | 170,80 | 171,70 | 168,75 | 171,50 | 1,60% | 840,00 |
| 14.08.2024 | 168,50 | 169,10 | 167,40 | 168,80 | 0,96% | 1.459,00 |
| 13.08.2024 | 166,45 | 167,35 | 165,00 | 167,20 | -0,06% | 223,00 |
| 12.08.2024 | 166,40 | 167,50 | 165,10 | 167,30 | 0,00% | 702,00 |
| 09.08.2024 | 168,50 | 169,00 | 164,00 | 167,30 | -1,65% | 2.260,00 |
| 08.08.2024 | 170,20 | 170,25 | 167,25 | 170,10 | 2,75% | 3.088,00 |
| 07.08.2024 | 166,95 | 167,00 | 164,60 | 165,55 | 1,47% | 3.074,00 |
| 06.08.2024 | 160,30 | 163,60 | 157,20 | 163,15 | 6,15% | 4.039,00 |
| 05.08.2024 | 151,50 | 155,50 | 148,10 | 153,70 | -0,55% | 1.623,00 |
| 02.08.2024 | 155,75 | 155,80 | 152,40 | 154,55 | -1,90% | 340,00 |
| 01.08.2024 | 160,75 | 161,40 | 156,85 | 157,55 | -3,58% | 400,00 |
| 31.07.2024 | 160,95 | 163,45 | 160,50 | 163,40 | 2,61% | 2.698,00 |
| 30.07.2024 | 157,45 | 161,25 | 155,90 | 159,25 | 2,31% | 2.264,00 |
| 29.07.2024 | 157,05 | 157,05 | 154,40 | 155,65 | 2,98% | 803,00 |
| 26.07.2024 | 150,80 | 152,20 | 149,00 | 151,15 | -0,40% | 899,00 |
| 25.07.2024 | 154,15 | 154,40 | 151,05 | 151,75 | 0,30% | 402,00 |
| 24.07.2024 | 152,75 | 153,70 | 151,30 | 151,30 | 1,48% | 379,00 |
| 23.07.2024 | 149,45 | 150,40 | 147,20 | 149,10 | -0,60% | 272,00 |
| 22.07.2024 | 147,75 | 150,55 | 146,50 | 150,00 | 2,88% | 333,00 |
| 19.07.2024 | 146,95 | 147,30 | 145,10 | 145,80 | -0,51% | 312,00 |
| 18.07.2024 | 146,80 | 148,05 | 145,90 | 146,55 | -0,48% | 139,00 |
| 17.07.2024 | 148,80 | 148,85 | 146,40 | 147,25 | 1,34% | 149,00 |
| 16.07.2024 | 143,85 | 145,80 | 143,20 | 145,30 | -1,02% | 111,00 |
| 15.07.2024 | 144,70 | 147,70 | 144,70 | 146,80 | 0,72% | 479,00 |
| 12.07.2024 | 146,10 | 147,00 | 145,30 | 145,75 | 1,29% | 127,00 |
| 11.07.2024 | 143,15 | 144,70 | 142,40 | 143,90 | 1,05% | 333,00 |
| 10.07.2024 | 141,40 | 142,80 | 141,35 | 142,40 | 1,42% | 163,00 |
| 09.07.2024 | 140,80 | 141,60 | 139,60 | 140,40 | 0,07% | 186,00 |
| 08.07.2024 | 141,10 | 141,10 | 140,20 | 140,30 | -1,85% | 204,00 |
| 05.07.2024 | 143,35 | 143,60 | 142,10 | 142,95 | 1,13% | 247,00 |
| 04.07.2024 | 141,55 | 142,10 | 141,00 | 141,35 | -0,25% | 69,00 |
| 03.07.2024 | 142,75 | 142,90 | 141,20 | 141,70 | -1,87% | 408,00 |
| 02.07.2024 | 143,25 | 144,60 | 142,30 | 144,40 | 0,28% | 586,00 |
| 01.07.2024 | 143,70 | 145,05 | 143,30 | 144,00 | -0,17% | 129,00 |