129,700€
0,86%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,25 | 129,90 | 127,50 | 129,65 | 0,82% | 194,00 |
| 20.02.2025 | 128,10 | 129,40 | 128,10 | 128,60 | -0,77% | 466,00 |
| 19.02.2025 | 128,85 | 129,60 | 128,80 | 129,60 | 0,62% | 51,00 |
| 18.02.2025 | 128,90 | 129,75 | 127,70 | 128,80 | 2,79% | 501,00 |
| 17.02.2025 | 124,60 | 126,05 | 123,50 | 125,30 | -1,99% | 822,00 |
| 14.02.2025 | 128,90 | 129,10 | 127,85 | 127,85 | -1,84% | 263,00 |
| 13.02.2025 | 129,25 | 130,80 | 129,25 | 130,25 | -3,48% | 264,00 |
| 12.02.2025 | 134,45 | 135,40 | 132,20 | 134,95 | 0,86% | 209,00 |
| 11.02.2025 | 132,80 | 133,80 | 132,20 | 133,80 | -0,45% | 1.045,00 |
| 10.02.2025 | 134,95 | 134,95 | 133,30 | 134,40 | 0,56% | 441,00 |
| 07.02.2025 | 133,05 | 133,95 | 131,50 | 133,65 | 2,37% | 134,00 |
| 06.02.2025 | 131,45 | 131,90 | 129,20 | 130,55 | 1,08% | 720,00 |
| 05.02.2025 | 129,80 | 129,80 | 128,20 | 129,15 | -1,45% | 230,00 |
| 04.02.2025 | 131,90 | 131,90 | 130,60 | 131,05 | -2,02% | 50,00 |
| 03.02.2025 | 134,00 | 134,60 | 131,20 | 133,75 | -1,07% | 1.123,00 |
| 31.01.2025 | 136,15 | 137,30 | 135,10 | 135,20 | -1,67% | 131,00 |
| 30.01.2025 | 136,75 | 137,70 | 136,20 | 137,50 | -0,18% | 225,00 |
| 29.01.2025 | 137,95 | 138,90 | 136,80 | 137,75 | -0,43% | 368,00 |
| 28.01.2025 | 138,05 | 138,90 | 135,20 | 138,35 | 2,98% | 697,00 |
| 27.01.2025 | 133,45 | 134,80 | 132,20 | 134,35 | 0,79% | 1.311,00 |
| 24.01.2025 | 132,75 | 133,30 | 132,00 | 133,30 | 4,75% | 789,00 |
| 23.01.2025 | 127,10 | 127,90 | 125,70 | 127,25 | 0,12% | 640,00 |
| 22.01.2025 | 127,20 | 128,30 | 126,40 | 127,10 | -1,20% | 108,00 |
| 21.01.2025 | 128,70 | 129,25 | 128,20 | 128,65 | 1,30% | 974,00 |
| 20.01.2025 | 127,30 | 127,90 | 126,30 | 127,00 | -3,39% | 574,00 |
| 17.01.2025 | 131,05 | 131,50 | 129,70 | 131,45 | -0,23% | 419,00 |
| 16.01.2025 | 130,90 | 132,20 | 130,80 | 131,75 | 0,84% | 177,00 |
| 15.01.2025 | 129,95 | 131,00 | 129,50 | 130,65 | 2,03% | 38,00 |
| 14.01.2025 | 128,55 | 129,30 | 127,80 | 128,05 | 1,19% | 262,00 |
| 13.01.2025 | 126,25 | 126,90 | 124,90 | 126,55 | 1,04% | 259,00 |
| 10.01.2025 | 124,60 | 125,65 | 124,10 | 125,25 | 0,20% | 347,00 |
| 09.01.2025 | 124,80 | 125,40 | 124,10 | 125,00 | -1,34% | 410,00 |
| 08.01.2025 | 126,10 | 126,80 | 125,10 | 126,70 | -0,67% | 600,00 |
| 07.01.2025 | 127,50 | 127,90 | 126,50 | 127,55 | -1,43% | 186,00 |
| 06.01.2025 | 129,10 | 129,70 | 127,90 | 129,40 | -0,99% | 472,00 |
| 03.01.2025 | 130,15 | 131,30 | 129,20 | 130,70 | 0,11% | 224,00 |
| 02.01.2025 | 128,45 | 131,55 | 127,80 | 130,55 | 2,23% | 742,00 |
| 30.12.2024 | 129,75 | 129,80 | 127,20 | 127,70 | -0,97% | 660,00 |
| 27.12.2024 | 130,30 | 131,10 | 128,60 | 128,95 | -0,54% | 474,00 |
| 23.12.2024 | 129,00 | 131,45 | 128,90 | 129,65 | 0,04% | 897,00 |
| 20.12.2024 | 130,00 | 130,40 | 128,70 | 129,60 | 0,58% | 529,00 |
| 19.12.2024 | 129,00 | 129,20 | 126,60 | 128,85 | -0,92% | 343,00 |
| 18.12.2024 | 129,45 | 130,25 | 127,50 | 130,05 | 0,35% | 533,00 |
| 17.12.2024 | 130,80 | 131,30 | 129,00 | 129,60 | -0,50% | 394,00 |
| 16.12.2024 | 130,70 | 130,90 | 130,10 | 130,25 | -0,80% | 304,00 |
| 13.12.2024 | 132,00 | 132,00 | 131,10 | 131,30 | -0,49% | 183,00 |
| 12.12.2024 | 132,10 | 132,40 | 130,80 | 131,95 | -0,38% | 131,00 |
| 11.12.2024 | 133,00 | 133,05 | 132,30 | 132,45 | -0,23% | 67,00 |
| 10.12.2024 | 133,05 | 134,30 | 132,35 | 132,75 | -0,86% | 337,00 |
| 09.12.2024 | 134,30 | 135,45 | 130,10 | 133,90 | -0,26% | 1.870,00 |
| 06.12.2024 | 133,35 | 134,40 | 132,00 | 134,25 | -0,19% | 380,00 |
| 05.12.2024 | 135,50 | 135,50 | 133,40 | 134,50 | -1,54% | 190,00 |
| 04.12.2024 | 136,60 | 137,70 | 135,90 | 136,60 | 0,44% | 223,00 |
| 03.12.2024 | 136,90 | 137,55 | 135,80 | 136,00 | -0,29% | 907,00 |
| 02.12.2024 | 135,55 | 136,90 | 134,70 | 136,40 | 3,06% | 360,00 |
| 29.11.2024 | 132,05 | 132,70 | 131,50 | 132,35 | 0,38% | 125,00 |
| 28.11.2024 | 131,40 | 132,50 | 130,70 | 131,85 | 0,61% | 97,00 |
| 27.11.2024 | 131,05 | 132,00 | 130,50 | 131,05 | -2,38% | 261,00 |
| 26.11.2024 | 134,10 | 135,00 | 133,40 | 134,25 | -0,70% | 372,00 |
| 25.11.2024 | 134,70 | 135,50 | 134,20 | 135,20 | 1,77% | 181,00 |
| 22.11.2024 | 131,60 | 133,15 | 131,40 | 132,85 | 2,43% | 442,00 |
| 21.11.2024 | 128,85 | 129,80 | 128,75 | 129,70 | 2,85% | 271,00 |
| 20.11.2024 | 125,60 | 127,05 | 125,60 | 126,10 | -2,36% | 562,00 |
| 19.11.2024 | 129,00 | 130,35 | 128,85 | 129,15 | 1,49% | 225,00 |
| 18.11.2024 | 128,35 | 128,65 | 126,20 | 127,25 | -1,17% | 1.762,00 |
| 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 |