116,850€
-0,64%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 116,70 | 117,60 | 116,70 | 117,60 | 0,00% | 14,00 |
| 17.07.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 0,94% | - |
| 16.07.2025 | 116,40 | 116,50 | 116,40 | 116,50 | -0,51% | 19,00 |
| 15.07.2025 | 116,10 | 117,10 | 116,10 | 117,10 | 0,09% | 1.132,00 |
| 14.07.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -1,43% | - |
| 11.07.2025 | 118,20 | 118,70 | 118,20 | 118,70 | 1,54% | 4,00 |
| 10.07.2025 | 116,80 | 117,40 | 116,80 | 116,90 | -0,43% | 180,00 |
| 09.07.2025 | 116,10 | 117,40 | 116,10 | 117,40 | -1,51% | 10,00 |
| 08.07.2025 | 117,40 | 119,20 | 117,40 | 119,20 | 0,17% | 4,00 |
| 07.07.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,67% | 2,00 |
| 04.07.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -1,64% | - |
| 03.07.2025 | 121,10 | 121,80 | 121,10 | 121,80 | 0,66% | 55,00 |
| 02.07.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,83% | - |
| 01.07.2025 | 120,10 | 120,10 | 120,00 | 120,00 | -2,91% | 11,00 |
| 30.06.2025 | 121,70 | 123,60 | 121,70 | 123,60 | 2,15% | 10,00 |
| 27.06.2025 | 121,20 | 121,20 | 121,00 | 121,00 | -0,98% | 10,00 |
| 26.06.2025 | 121,10 | 122,20 | 121,10 | 122,20 | 0,74% | 5,00 |
| 25.06.2025 | 121,00 | 121,30 | 121,00 | 121,30 | -0,08% | 5,00 |
| 24.06.2025 | 122,70 | 122,70 | 121,40 | 121,40 | 1,42% | 117,00 |
| 23.06.2025 | 119,40 | 119,70 | 118,90 | 119,70 | 0,84% | 109,00 |
| 20.06.2025 | 119,90 | 119,90 | 118,70 | 118,70 | -1,08% | 24,00 |
| 19.06.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -2,28% | - |
| 18.06.2025 | 122,80 | 122,80 | 122,80 | 122,80 | 2,16% | - |
| 17.06.2025 | 122,00 | 122,00 | 120,20 | 120,20 | -2,36% | 64,00 |
| 16.06.2025 | 121,70 | 123,10 | 121,70 | 123,10 | 0,00% | 5,00 |
| 13.06.2025 | 122,50 | 123,10 | 122,50 | 123,10 | -2,07% | 20,00 |
| 12.06.2025 | 126,90 | 126,90 | 125,70 | 125,70 | -0,48% | 4,00 |
| 11.06.2025 | 128,10 | 128,10 | 126,30 | 126,30 | -3,29% | 109,00 |
| 10.06.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,61% | - |
| 09.06.2025 | 131,40 | 131,40 | 131,40 | 131,40 | 2,66% | - |
| 06.06.2025 | 128,30 | 128,30 | 128,00 | 128,00 | -1,54% | 25,00 |
| 05.06.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,17% | - |
| 04.06.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 0,08% | - |
| 03.06.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 2,23% | - |
| 02.06.2025 | 125,30 | 126,40 | 125,30 | 125,60 | 0,40% | 304,00 |
| 30.05.2025 | 124,90 | 125,10 | 124,90 | 125,10 | 2,54% | 100,00 |
| 29.05.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,83% | - |
| 28.05.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,92% | 100,00 |
| 27.05.2025 | 117,90 | 119,90 | 117,90 | 119,90 | 2,04% | 30,00 |
| 26.05.2025 | 117,50 | 117,50 | 117,50 | 117,50 | -2,25% | 24,00 |
| 23.05.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 0,33% | - |
| 22.05.2025 | 120,20 | 120,20 | 119,80 | 119,80 | 0,00% | 40,00 |
| 21.05.2025 | 119,70 | 119,80 | 119,70 | 119,80 | 0,67% | 9,00 |
| 20.05.2025 | 118,00 | 119,00 | 118,00 | 119,00 | 1,36% | 2,00 |
| 19.05.2025 | 118,70 | 118,70 | 117,40 | 117,40 | -3,14% | 72,00 |
| 16.05.2025 | 120,10 | 122,20 | 120,10 | 121,20 | 0,33% | 30,00 |
| 15.05.2025 | 120,00 | 120,80 | 120,00 | 120,80 | -0,41% | 3,00 |
| 14.05.2025 | 120,00 | 121,30 | 120,00 | 121,30 | -1,86% | 239,00 |
| 13.05.2025 | 122,80 | 123,60 | 122,80 | 123,60 | -0,56% | 3,00 |
| 12.05.2025 | 122,50 | 124,30 | 122,50 | 124,30 | 0,89% | 250,00 |
| 09.05.2025 | 122,80 | 123,20 | 122,50 | 123,20 | 2,24% | 20,00 |
| 08.05.2025 | 120,50 | 120,50 | 120,50 | 120,50 | 0,33% | - |
| 07.05.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -5,21% | 40,00 |
| 06.05.2025 | 125,80 | 126,70 | 125,80 | 126,70 | 0,32% | 12,00 |
| 05.05.2025 | 126,30 | 126,30 | 126,30 | 126,30 | 1,36% | 33,00 |
| 02.05.2025 | 124,60 | 124,60 | 124,60 | 124,60 | 0,48% | - |
| 30.04.2025 | 123,30 | 124,00 | 123,30 | 124,00 | -0,48% | 24,00 |
| 29.04.2025 | 122,30 | 124,60 | 122,30 | 124,60 | 1,88% | 180,00 |
| 28.04.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -0,73% | - |
| 25.04.2025 | 122,50 | 123,20 | 122,50 | 123,20 | 2,33% | 4,00 |
| 24.04.2025 | 118,70 | 120,40 | 118,60 | 120,40 | 4,70% | 69,00 |
| 23.04.2025 | 124,70 | 124,70 | 115,00 | 115,00 | -9,80% | 294,00 |
| 22.04.2025 | 126,40 | 127,50 | 126,20 | 127,50 | 4,17% | 36,00 |
| 17.04.2025 | 122,50 | 122,50 | 122,40 | 122,40 | -1,77% | 9,00 |
| 16.04.2025 | 123,50 | 124,60 | 123,50 | 124,60 | 2,98% | 5,00 |
| 15.04.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | - |
| 14.04.2025 | 121,00 | 121,00 | 121,00 | 121,00 | 0,00% | - |
| 11.04.2025 | 120,90 | 122,80 | 120,00 | 121,00 | -6,35% | 117,00 |
| 10.04.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 4,11% | - |
| 09.04.2025 | 122,90 | 124,10 | 118,40 | 124,10 | -5,27% | 2.434,00 |
| 08.04.2025 | 131,60 | 131,60 | 131,00 | 131,00 | 0,61% | 56,00 |
| 07.04.2025 | 127,10 | 130,20 | 125,50 | 130,20 | 0,31% | 231,00 |
| 04.04.2025 | 133,50 | 133,50 | 129,80 | 129,80 | 3,02% | 55,00 |
| 03.04.2025 | 127,20 | 127,40 | 126,00 | 126,00 | -2,55% | 45,00 |
| 02.04.2025 | 129,80 | 129,80 | 129,30 | 129,30 | 1,57% | 14,00 |
| 01.04.2025 | 126,80 | 128,10 | 126,80 | 127,30 | -2,00% | 68,00 |
| 31.03.2025 | 128,60 | 129,90 | 128,60 | 129,90 | -0,84% | 93,00 |
| 28.03.2025 | 132,50 | 133,30 | 130,20 | 131,00 | -3,46% | 131,00 |
| 27.03.2025 | 136,20 | 136,20 | 135,70 | 135,70 | -1,88% | 7,00 |
| 26.03.2025 | 137,50 | 138,30 | 137,20 | 138,30 | -0,72% | 10,00 |
| 25.03.2025 | 138,00 | 139,30 | 138,00 | 139,30 | 0,14% | 60,00 |
| 24.03.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 2,58% | - |
| 21.03.2025 | 136,20 | 136,20 | 135,60 | 135,60 | -3,00% | 6,00 |
| 20.03.2025 | 138,80 | 139,80 | 138,80 | 139,80 | 1,30% | 5,00 |
| 19.03.2025 | 137,70 | 138,00 | 137,70 | 138,00 | 2,53% | 20,00 |
| 18.03.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 0,07% | 5,00 |
| 17.03.2025 | 134,40 | 134,50 | 134,40 | 134,50 | 1,05% | 9,00 |
| 14.03.2025 | 133,80 | 133,80 | 133,00 | 133,10 | -1,04% | 10,00 |
| 13.03.2025 | 133,70 | 134,50 | 133,70 | 134,50 | -1,10% | 9,00 |
| 12.03.2025 | 134,60 | 136,00 | 134,60 | 136,00 | 0,07% | 210,00 |
| 11.03.2025 | 137,00 | 137,00 | 135,90 | 135,90 | 1,72% | 40,00 |
| 10.03.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 2,06% | - |
| 07.03.2025 | 131,20 | 131,20 | 130,90 | 130,90 | 1,87% | 30,00 |
| 06.03.2025 | 130,80 | 130,80 | 128,50 | 128,50 | -2,43% | 60,00 |
| 05.03.2025 | 131,70 | 131,70 | 131,70 | 131,70 | 2,73% | - |
| 04.03.2025 | 127,90 | 129,30 | 127,90 | 128,20 | -2,14% | 130,00 |
| 03.03.2025 | 131,00 | 131,00 | 131,00 | 131,00 | 0,77% | 5,00 |
| 28.02.2025 | 130,60 | 130,60 | 130,00 | 130,00 | -1,89% | 15,00 |
| 27.02.2025 | 132,50 | 132,50 | 132,50 | 132,50 | 0,45% | - |
| 26.02.2025 | 129,40 | 131,90 | 129,40 | 131,90 | 1,46% | 820,00 |