128,850€
2,59%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 128,95 | 129,30 | 128,40 | 128,95 | 2,67% | - |
| 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 |
| 25.02.2025 | 129,40 | 130,00 | 129,40 | 130,00 | 1,09% | 3,00 |
| 24.02.2025 | 128,40 | 128,60 | 128,40 | 128,60 | 0,70% | 30,00 |
| 21.02.2025 | 127,80 | 127,80 | 127,70 | 127,70 | -0,78% | 5,00 |
| 20.02.2025 | 128,20 | 128,70 | 128,20 | 128,70 | 0,08% | 14,00 |
| 19.02.2025 | 128,70 | 129,20 | 128,60 | 128,60 | -0,46% | 90,00 |
| 18.02.2025 | 128,40 | 129,20 | 128,40 | 129,20 | 2,38% | 47,00 |
| 17.02.2025 | 124,40 | 126,20 | 124,10 | 126,20 | -1,48% | 84,00 |
| 14.02.2025 | 129,00 | 129,10 | 128,10 | 128,10 | -1,84% | 19,00 |
| 13.02.2025 | 129,00 | 130,50 | 129,00 | 130,50 | -2,97% | 60,00 |
| 12.02.2025 | 134,30 | 134,50 | 134,20 | 134,50 | 0,00% | 150,00 |
| 11.02.2025 | 132,90 | 134,50 | 132,90 | 134,50 | 1,05% | 17,00 |
| 10.02.2025 | 134,40 | 134,60 | 133,10 | 133,10 | 0,45% | 50,00 |
| 07.02.2025 | 132,60 | 132,60 | 132,50 | 132,50 | 0,68% | 4,00 |
| 06.02.2025 | 130,90 | 131,60 | 130,90 | 131,60 | 1,78% | 44,00 |
| 05.02.2025 | 129,30 | 129,30 | 129,30 | 129,30 | -1,37% | 10,00 |
| 04.02.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,23% | - |
| 03.02.2025 | 134,90 | 134,90 | 131,40 | 131,40 | -3,17% | 252,00 |
| 31.01.2025 | 135,70 | 135,70 | 135,70 | 135,70 | -0,80% | - |
| 30.01.2025 | 136,70 | 136,80 | 136,70 | 136,80 | -1,16% | 4,00 |
| 29.01.2025 | 138,10 | 138,40 | 138,10 | 138,40 | 0,58% | 10,00 |
| 28.01.2025 | 136,70 | 137,80 | 136,70 | 137,60 | 2,46% | 85,00 |
| 27.01.2025 | 133,40 | 134,30 | 133,40 | 134,30 | 1,28% | 3,00 |
| 24.01.2025 | 132,00 | 132,60 | 132,00 | 132,60 | 3,51% | 260,00 |
| 23.01.2025 | 126,60 | 128,10 | 126,60 | 128,10 | 1,34% | 124,00 |
| 22.01.2025 | 127,40 | 127,40 | 126,40 | 126,40 | -1,40% | 10,00 |
| 21.01.2025 | 128,10 | 128,20 | 128,10 | 128,20 | 0,71% | 13,00 |
| 20.01.2025 | 128,00 | 128,00 | 127,30 | 127,30 | -2,75% | 248,00 |
| 17.01.2025 | 130,60 | 130,90 | 130,60 | 130,90 | -0,30% | 60,00 |
| 16.01.2025 | 131,30 | 131,30 | 131,30 | 131,30 | 1,39% | - |
| 15.01.2025 | 129,50 | 129,50 | 129,50 | 129,50 | 0,70% | - |
| 14.01.2025 | 128,40 | 129,60 | 128,40 | 128,60 | 2,88% | 441,00 |
| 13.01.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,00% | 1,00 |
| 10.01.2025 | 125,60 | 125,60 | 123,40 | 125,00 | -0,08% | 187,00 |