107,100€
0,37%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 107,05 | 107,70 | 105,10 | 105,30 | -1,17% | 181,00 |
| 27.08.2026 | 106,55 | 107,20 | 105,75 | 106,55 | 0,80% | 54,00 |
| 26.08.2026 | 106,55 | 107,00 | 105,50 | 105,70 | -2,31% | 44,00 |
| 25.08.2026 | 108,60 | 108,75 | 107,30 | 108,20 | 0,56% | 58,00 |
| 24.08.2026 | 108,50 | 108,55 | 106,60 | 107,60 | -1,15% | 194,00 |
| 21.08.2026 | 109,50 | 110,30 | 108,60 | 108,85 | -0,77% | 285,00 |
| 20.08.2026 | 110,40 | 110,55 | 108,00 | 109,70 | 1,95% | 961,00 |
| 19.08.2026 | 105,45 | 109,55 | 105,00 | 107,60 | 4,31% | 557,00 |
| 18.08.2026 | 105,05 | 105,45 | 103,10 | 103,15 | -2,37% | 221,00 |
| 17.08.2026 | 106,35 | 106,70 | 105,10 | 105,65 | -2,76% | 213,00 |
| 14.08.2026 | 109,60 | 109,95 | 108,40 | 108,65 | -0,87% | 201,00 |
| 13.08.2026 | 108,65 | 110,20 | 108,00 | 109,60 | 0,18% | 180,00 |
| 12.08.2026 | 110,55 | 110,60 | 109,15 | 109,40 | 1,20% | 268,00 |
| 10.08.2026 | 110,55 | 111,00 | 107,95 | 108,10 | 0,09% | 684,00 |
| 07.08.2026 | 109,05 | 109,70 | 107,10 | 108,00 | 1,31% | 186,00 |
| 06.08.2026 | 107,55 | 107,65 | 105,45 | 106,60 | 0,42% | 238,00 |
| 05.08.2026 | 106,30 | 107,70 | 105,90 | 106,15 | -0,61% | 122,00 |
| 04.08.2026 | 106,95 | 108,10 | 105,85 | 106,80 | -0,84% | 208,00 |
| 03.08.2026 | 108,70 | 108,75 | 104,00 | 107,70 | -0,32% | 775,00 |
| 31.07.2026 | 108,90 | 109,40 | 106,70 | 108,05 | -3,18% | 169,00 |
| 30.07.2026 | 111,45 | 112,65 | 109,90 | 111,60 | 2,57% | 431,00 |
| 29.07.2026 | 113,10 | 116,00 | 107,60 | 108,80 | 3,23% | 1.778,00 |
| 28.07.2026 | 102,90 | 107,50 | 101,10 | 105,40 | 6,09% | 1.363,00 |
| 27.07.2026 | 100,70 | 102,30 | 98,35 | 99,35 | -0,40% | 828,00 |
| 24.07.2026 | 99,48 | 100,50 | 98,90 | 99,75 | 1,01% | 213,00 |
| 23.07.2026 | 99,75 | 100,33 | 98,30 | 98,75 | -1,27% | 258,00 |
| 22.07.2026 | 99,53 | 100,43 | 99,10 | 100,03 | 0,10% | 271,00 |
| 21.07.2026 | 98,98 | 99,93 | 98,00 | 99,93 | 0,35% | 321,00 |
| 20.07.2026 | 99,60 | 99,90 | 99,55 | 99,58 | 0,48% | 47,00 |
| 17.07.2026 | 101,60 | 101,60 | 99,10 | 99,10 | 1,69% | 548,00 |
| 16.07.2026 | 98,13 | 98,30 | 96,35 | 97,45 | 4,78% | 528,00 |
| 15.07.2026 | 94,65 | 95,45 | 92,85 | 93,00 | -2,85% | 244,00 |
| 14.07.2026 | 95,98 | 96,20 | 94,93 | 95,73 | 1,86% | 168,00 |
| 13.07.2026 | 94,70 | 95,70 | 93,00 | 93,98 | 1,38% | 1.157,00 |
| 10.07.2026 | 92,33 | 92,70 | 91,45 | 92,70 | -0,16% | 149,00 |
| 09.07.2026 | 92,15 | 92,85 | 90,95 | 92,85 | 2,54% | 106,00 |
| 08.07.2026 | 92,30 | 92,73 | 89,63 | 90,55 | -2,40% | 768,00 |
| 07.07.2026 | 94,60 | 94,60 | 92,48 | 92,78 | -3,41% | 96,00 |
| 06.07.2026 | 95,93 | 96,95 | 95,80 | 96,05 | 1,35% | 281,00 |
| 03.07.2026 | 95,25 | 95,35 | 94,20 | 94,78 | 2,79% | 50,00 |
| 02.07.2026 | 93,48 | 94,20 | 91,75 | 92,20 | -0,16% | 346,00 |
| 01.07.2026 | 92,55 | 93,00 | 91,75 | 92,35 | -2,53% | 140,00 |
| 30.06.2026 | 94,43 | 94,75 | 92,85 | 94,75 | 0,21% | 70,00 |
| 29.06.2026 | 94,05 | 95,20 | 93,00 | 94,55 | -1,28% | 295,00 |
| 26.06.2026 | 96,00 | 97,13 | 94,95 | 95,78 | 3,37% | 412,00 |
| 25.06.2026 | 94,50 | 94,58 | 92,35 | 92,65 | 1,84% | 919,00 |
| 24.06.2026 | 90,75 | 91,50 | 90,20 | 90,98 | -1,22% | 330,00 |
| 23.06.2026 | 92,40 | 92,80 | 91,20 | 92,10 | -0,97% | 204,00 |
| 22.06.2026 | 92,83 | 94,40 | 92,65 | 93,00 | -0,40% | 257,00 |
| 19.06.2026 | 93,00 | 93,95 | 92,83 | 93,38 | 2,16% | 357,00 |
| 18.06.2026 | 92,58 | 93,00 | 91,40 | 91,40 | 0,00% | 256,00 |
| 17.06.2026 | 90,83 | 92,08 | 90,75 | 91,40 | 2,55% | 794,00 |
| 16.06.2026 | 89,18 | 90,10 | 88,95 | 89,13 | 0,56% | 91,00 |
| 15.06.2026 | 88,45 | 89,15 | 87,53 | 88,63 | -2,98% | 318,00 |
| 12.06.2026 | 90,05 | 91,75 | 89,68 | 91,35 | 0,11% | 118,00 |
| 11.06.2026 | 92,58 | 92,68 | 90,15 | 91,25 | 7,76% | 568,00 |
| 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 |