91,350€
7,88%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 92,58 | 92,68 | 90,75 | 91,28 | 7,79% | - |
| 10.06.2026 | 85,53 | 86,43 | 84,15 | 84,68 | 2,26% | 1.028,00 |
| 09.06.2026 | 84,63 | 85,30 | 81,88 | 82,80 | -2,59% | 135,00 |
| 08.06.2026 | 83,80 | 86,00 | 83,45 | 85,00 | 2,97% | 669,00 |
| 05.06.2026 | 84,85 | 85,00 | 82,55 | 82,55 | -2,94% | 373,00 |
| 04.06.2026 | 85,28 | 85,35 | 83,65 | 85,05 | -1,96% | 785,00 |
| 03.06.2026 | 87,95 | 87,95 | 86,23 | 86,75 | -1,84% | 56,00 |
| 02.06.2026 | 88,63 | 88,98 | 88,28 | 88,38 | 0,74% | - |
| 01.06.2026 | 87,10 | 87,90 | 86,35 | 87,73 | -1,74% | 744,00 |
| 29.05.2026 | 89,95 | 90,00 | 88,65 | 89,28 | -2,22% | 188,00 |
| 28.05.2026 | 89,70 | 91,38 | 89,30 | 91,30 | 1,95% | 267,00 |
| 27.05.2026 | 90,15 | 90,15 | 89,53 | 89,55 | -0,14% | - |
| 26.05.2026 | 89,95 | 90,25 | 89,03 | 89,68 | -0,22% | 198,00 |
| 25.05.2026 | 89,68 | 91,20 | 88,55 | 89,88 | -2,50% | 819,00 |
| 22.05.2026 | 92,55 | 92,60 | 91,45 | 92,18 | -1,23% | 358,00 |
| 21.05.2026 | 92,38 | 93,55 | 91,58 | 93,33 | 0,48% | 327,00 |
| 20.05.2026 | 91,20 | 93,05 | 91,05 | 92,88 | -0,70% | 264,00 |
| 19.05.2026 | 92,80 | 94,10 | 92,33 | 93,53 | -1,16% | 481,00 |
| 18.05.2026 | 93,63 | 96,10 | 93,50 | 94,63 | 1,77% | 1.239,00 |
| 15.05.2026 | 91,60 | 93,35 | 90,75 | 92,98 | 2,45% | 167,00 |
| 14.05.2026 | 90,83 | 90,88 | 90,00 | 90,75 | -1,68% | 289,00 |
| 13.05.2026 | 92,63 | 93,10 | 91,95 | 92,30 | 2,53% | 688,00 |
| 12.05.2026 | 90,00 | 90,45 | 89,48 | 90,03 | 0,19% | 865,00 |
| 11.05.2026 | 89,50 | 89,90 | 89,05 | 89,85 | -4,77% | 682,00 |
| 08.05.2026 | 93,68 | 94,95 | 93,58 | 94,35 | 2,72% | 477,00 |
| 07.05.2026 | 91,70 | 93,15 | 91,20 | 91,85 | 1,35% | 1.490,00 |
| 06.05.2026 | 90,33 | 90,68 | 90,25 | 90,63 | 0,33% | 291,00 |
| 05.05.2026 | 90,45 | 90,60 | 90,10 | 90,33 | 0,08% | 31,00 |
| 04.05.2026 | 89,08 | 91,00 | 89,03 | 90,25 | 0,84% | 366,00 |
| 30.04.2026 | 87,85 | 89,58 | 87,25 | 89,50 | 0,99% | 50,00 |
| 29.04.2026 | 88,85 | 89,30 | 88,35 | 88,63 | 0,42% | 57,00 |
| 28.04.2026 | 87,85 | 89,10 | 87,30 | 88,25 | 1,41% | 35,00 |
| 27.04.2026 | 87,53 | 88,25 | 86,45 | 87,03 | -2,85% | 1.004,00 |
| 24.04.2026 | 88,98 | 90,30 | 88,40 | 89,58 | 4,07% | 213,00 |
| 23.04.2026 | 85,93 | 86,20 | 85,93 | 86,08 | -3,53% | - |
| 22.04.2026 | 90,60 | 90,63 | 88,85 | 89,23 | -1,95% | 447,00 |
| 21.04.2026 | 91,50 | 91,95 | 90,73 | 91,00 | -1,11% | 158,00 |
| 20.04.2026 | 91,95 | 92,05 | 91,10 | 92,03 | -0,57% | 206,00 |
| 17.04.2026 | 90,38 | 92,95 | 90,05 | 92,55 | 0,90% | 58,00 |
| 16.04.2026 | 90,83 | 92,03 | 90,20 | 91,73 | 3,44% | 446,00 |
| 15.04.2026 | 88,53 | 89,15 | 88,25 | 88,68 | -0,59% | 362,00 |
| 14.04.2026 | 88,18 | 89,23 | 87,73 | 89,20 | -0,61% | 342,00 |
| 13.04.2026 | 88,58 | 89,95 | 88,33 | 89,75 | 0,48% | 554,00 |
| 10.04.2026 | 89,53 | 89,70 | 88,60 | 89,33 | -3,59% | 241,00 |
| 09.04.2026 | 92,18 | 93,40 | 90,83 | 92,65 | -1,51% | 603,00 |
| 08.04.2026 | 93,50 | 94,95 | 92,45 | 94,08 | 0,88% | 138,00 |
| 07.04.2026 | 92,68 | 93,50 | 91,55 | 93,25 | 2,25% | 629,00 |
| 02.04.2026 | 91,75 | 91,85 | 90,48 | 91,20 | -0,25% | 58,00 |
| 01.04.2026 | 90,93 | 92,00 | 89,78 | 91,43 | 1,30% | 179,00 |
| 31.03.2026 | 90,30 | 90,75 | 88,83 | 90,25 | 1,46% | 387,00 |
| 30.03.2026 | 89,45 | 89,95 | 88,95 | 88,95 | 3,67% | 580,00 |
| 27.03.2026 | 87,90 | 87,93 | 85,45 | 85,80 | -2,03% | 422,00 |
| 26.03.2026 | 87,90 | 88,40 | 86,98 | 87,58 | 0,95% | 1.136,00 |
| 25.03.2026 | 87,73 | 88,70 | 84,23 | 86,75 | -4,04% | 2.939,00 |
| 24.03.2026 | 89,63 | 90,85 | 88,45 | 90,40 | 3,97% | 99,00 |
| 23.03.2026 | 87,53 | 88,00 | 86,78 | 86,95 | -2,74% | 24,00 |
| 20.03.2026 | 89,00 | 89,40 | 89,00 | 89,40 | -0,72% | 10,00 |
| 19.03.2026 | 89,10 | 90,10 | 87,85 | 90,05 | 2,50% | 837,00 |
| 18.03.2026 | 89,95 | 90,40 | 87,80 | 87,85 | -2,06% | 651,00 |
| 17.03.2026 | 90,08 | 91,58 | 89,40 | 89,70 | -1,29% | 238,00 |
| 16.03.2026 | 91,53 | 92,15 | 90,45 | 90,88 | 2,02% | 370,00 |
| 13.03.2026 | 88,48 | 89,98 | 87,50 | 89,08 | 0,20% | 67,00 |
| 12.03.2026 | 89,55 | 90,45 | 87,63 | 88,90 | 2,63% | 432,00 |
| 11.03.2026 | 86,73 | 86,78 | 85,58 | 86,63 | -1,81% | - |
| 10.03.2026 | 88,15 | 89,10 | 87,80 | 88,23 | -0,90% | 228,00 |
| 09.03.2026 | 88,43 | 89,73 | 87,30 | 89,03 | 1,60% | 916,00 |
| 06.03.2026 | 88,55 | 89,18 | 87,30 | 87,63 | 0,29% | 652,00 |
| 05.03.2026 | 88,45 | 89,55 | 86,78 | 87,38 | -2,07% | 322,00 |
| 04.03.2026 | 88,70 | 91,28 | 87,93 | 89,23 | 3,81% | 1.068,00 |
| 03.03.2026 | 87,63 | 87,68 | 85,63 | 85,95 | -4,53% | 470,00 |
| 02.03.2026 | 90,53 | 90,53 | 89,00 | 90,03 | -1,13% | 124,00 |
| 27.02.2026 | 91,43 | 91,75 | 91,00 | 91,05 | 1,17% | - |
| 26.02.2026 | 90,25 | 91,05 | 89,20 | 90,00 | -2,91% | 288,00 |
| 25.02.2026 | 91,90 | 93,40 | 91,45 | 92,70 | 0,95% | 39,00 |
| 24.02.2026 | 91,80 | 91,90 | 90,68 | 91,83 | -0,38% | 122,00 |
| 23.02.2026 | 92,40 | 92,43 | 92,18 | 92,18 | -0,22% | - |
| 20.02.2026 | 92,40 | 92,70 | 91,10 | 92,38 | -1,44% | 315,00 |
| 19.02.2026 | 94,53 | 94,53 | 93,55 | 93,73 | 1,00% | 281,00 |
| 18.02.2026 | 92,45 | 93,40 | 92,45 | 92,80 | -0,96% | 158,00 |
| 17.02.2026 | 93,23 | 93,73 | 92,70 | 93,70 | 0,81% | 244,00 |
| 16.02.2026 | 93,00 | 93,40 | 92,50 | 92,95 | 1,20% | 486,00 |
| 13.02.2026 | 92,30 | 92,75 | 91,20 | 91,85 | -4,30% | 1.078,00 |
| 12.02.2026 | 97,75 | 98,70 | 95,83 | 95,98 | -5,63% | 614,00 |
| 11.02.2026 | 102,05 | 102,30 | 101,70 | 101,70 | 0,94% | 80,00 |
| 10.02.2026 | 99,25 | 101,55 | 99,20 | 100,75 | 1,51% | 1.168,00 |
| 09.02.2026 | 99,40 | 99,50 | 99,15 | 99,25 | 0,25% | 102,00 |
| 06.02.2026 | 99,23 | 99,70 | 98,63 | 99,00 | 0,25% | 208,00 |
| 05.02.2026 | 98,98 | 99,08 | 98,73 | 98,75 | 1,73% | - |
| 04.02.2026 | 97,48 | 98,73 | 96,50 | 97,08 | 0,44% | 266,00 |
| 03.02.2026 | 95,95 | 96,75 | 95,28 | 96,65 | -0,13% | 516,00 |
| 02.02.2026 | 95,78 | 97,28 | 95,55 | 96,78 | -0,92% | 828,00 |
| 30.01.2026 | 95,68 | 99,00 | 95,05 | 97,68 | 5,88% | 1.749,00 |
| 29.01.2026 | 93,05 | 93,65 | 91,45 | 92,25 | -1,73% | 321,00 |
| 28.01.2026 | 94,35 | 94,58 | 93,35 | 93,88 | -0,66% | 7,00 |
| 27.01.2026 | 94,88 | 95,30 | 93,85 | 94,50 | 0,21% | 60,00 |
| 26.01.2026 | 95,08 | 95,35 | 94,00 | 94,30 | 2,81% | 709,00 |
| 23.01.2026 | 91,90 | 92,53 | 91,10 | 91,73 | -0,57% | 144,00 |
| 22.01.2026 | 92,15 | 92,35 | 91,80 | 92,25 | 0,76% | 79,00 |
| 21.01.2026 | 91,13 | 91,95 | 90,68 | 91,55 | 1,24% | 121,00 |
| 20.01.2026 | 90,90 | 90,95 | 90,05 | 90,43 | -2,03% | 720,00 |