129,700€
1,89%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 129,30 | 130,00 | 129,20 | 129,70 | 1,89% | 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 |
| 09.01.2025 | 123,60 | 125,50 | 123,60 | 125,10 | -1,03% | 19,00 |
| 08.01.2025 | 125,10 | 126,40 | 124,00 | 126,40 | -0,78% | 559,00 |
| 07.01.2025 | 127,30 | 127,40 | 126,10 | 127,40 | -1,85% | 137,00 |
| 06.01.2025 | 129,80 | 129,80 | 129,80 | 129,80 | -0,61% | 20,00 |
| 03.01.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 0,93% | - |
| 02.01.2025 | 128,40 | 129,40 | 128,40 | 129,40 | 1,81% | 14,00 |
| 30.12.2024 | 129,40 | 129,40 | 127,10 | 127,10 | -2,38% | 100,00 |
| 27.12.2024 | 130,40 | 130,40 | 130,20 | 130,20 | -0,15% | 17,00 |
| 23.12.2024 | 129,10 | 130,40 | 129,10 | 130,40 | 1,48% | 4,00 |
| 20.12.2024 | 129,50 | 130,00 | 128,50 | 128,50 | 0,00% | 100,00 |
| 19.12.2024 | 128,50 | 128,50 | 128,50 | 128,50 | -0,77% | - |
| 18.12.2024 | 129,10 | 130,40 | 129,10 | 129,50 | -0,15% | 55,00 |
| 17.12.2024 | 130,40 | 130,90 | 129,40 | 129,70 | -0,15% | 21,00 |
| 16.12.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -0,92% | - |
| 13.12.2024 | 132,10 | 132,10 | 131,10 | 131,10 | -0,68% | 26,00 |
| 12.12.2024 | 130,80 | 132,00 | 130,80 | 132,00 | 0,08% | 6,00 |
| 11.12.2024 | 132,00 | 132,90 | 131,90 | 131,90 | -0,75% | 40,00 |
| 10.12.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -0,08% | - |
| 09.12.2024 | 134,40 | 134,40 | 133,00 | 133,00 | 0,15% | 46,00 |
| 06.12.2024 | 132,80 | 132,80 | 132,80 | 132,80 | -1,34% | - |
| 05.12.2024 | 134,40 | 134,60 | 134,40 | 134,60 | -1,10% | 100,00 |
| 04.12.2024 | 136,80 | 136,80 | 136,10 | 136,10 | -0,44% | 30,00 |
| 03.12.2024 | 136,70 | 136,70 | 136,70 | 136,70 | 0,29% | - |
| 02.12.2024 | 134,80 | 136,30 | 134,80 | 136,30 | 3,57% | 145,00 |
| 29.11.2024 | 131,60 | 131,60 | 131,60 | 131,60 | 0,69% | - |
| 28.11.2024 | 131,10 | 131,10 | 130,70 | 130,70 | 0,38% | 4,00 |
| 27.11.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -2,76% | - |
| 26.11.2024 | 133,90 | 133,90 | 133,90 | 133,90 | 0,00% | 5,00 |
| 25.11.2024 | 134,50 | 134,50 | 133,90 | 133,90 | 0,53% | 3,00 |
| 22.11.2024 | 131,30 | 133,20 | 131,30 | 133,20 | 3,82% | 352,00 |
| 21.11.2024 | 128,50 | 128,50 | 128,30 | 128,30 | 1,10% | 2,00 |
| 20.11.2024 | 125,10 | 126,90 | 125,10 | 126,90 | -1,86% | 40,00 |
| 19.11.2024 | 129,00 | 129,30 | 129,00 | 129,30 | 2,13% | 20,00 |
| 18.11.2024 | 128,90 | 128,90 | 126,60 | 126,60 | -0,86% | 165,00 |
| 15.11.2024 | 127,70 | 127,70 | 127,70 | 127,70 | -1,39% | - |
| 14.11.2024 | 125,90 | 129,50 | 125,90 | 129,50 | 1,49% | 139,00 |
| 13.11.2024 | 128,80 | 129,40 | 127,60 | 127,60 | -2,60% | 195,00 |
| 12.11.2024 | 131,00 | 132,00 | 131,00 | 131,00 | -0,08% | 67,00 |
| 11.11.2024 | 131,00 | 131,80 | 131,00 | 131,10 | -5,27% | 104,00 |
| 08.11.2024 | 138,40 | 138,40 | 138,40 | 138,40 | 0,14% | 20,00 |
| 07.11.2024 | 138,20 | 138,20 | 138,20 | 138,20 | -1,71% | - |