98,850€
0,87%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 99,25 | 99,68 | 98,60 | 99,00 | 1,02% | - |
| 05.02.2026 | 98,50 | 98,50 | 98,00 | 98,00 | 0,98% | 25,00 |
| 04.02.2026 | 97,15 | 97,80 | 97,05 | 97,05 | 1,52% | 36,00 |
| 03.02.2026 | 95,60 | 95,60 | 95,60 | 95,60 | -0,78% | - |
| 02.02.2026 | 96,35 | 96,35 | 96,35 | 96,35 | -2,28% | 150,00 |
| 30.01.2026 | 95,35 | 98,60 | 95,35 | 98,60 | 5,45% | 10,00 |
| 29.01.2026 | 92,65 | 93,50 | 92,65 | 93,50 | -0,53% | 200,00 |
| 28.01.2026 | 94,00 | 94,00 | 94,00 | 94,00 | -0,53% | - |
| 27.01.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -0,79% | - |
| 26.01.2026 | 94,60 | 95,30 | 94,15 | 95,25 | 4,10% | 1.060,00 |
| 23.01.2026 | 91,50 | 91,50 | 91,50 | 91,50 | -0,60% | - |
| 22.01.2026 | 91,65 | 92,10 | 91,65 | 92,05 | 1,99% | 30,00 |
| 21.01.2026 | 90,85 | 90,85 | 90,25 | 90,25 | -0,22% | 78,00 |
| 20.01.2026 | 90,45 | 90,45 | 90,45 | 90,45 | -2,32% | - |
| 19.01.2026 | 93,60 | 93,60 | 92,60 | 92,60 | -1,02% | 39,00 |
| 16.01.2026 | 91,80 | 93,55 | 91,80 | 93,55 | 1,74% | 100,00 |
| 15.01.2026 | 90,60 | 91,95 | 90,60 | 91,95 | 0,88% | 100,00 |
| 14.01.2026 | 91,15 | 91,15 | 91,15 | 91,15 | -0,11% | - |
| 13.01.2026 | 91,10 | 91,25 | 91,05 | 91,25 | 1,78% | 238,00 |
| 12.01.2026 | 90,85 | 90,85 | 89,65 | 89,65 | -0,61% | 80,00 |
| 09.01.2026 | 90,60 | 90,60 | 90,20 | 90,20 | -0,22% | 68,00 |
| 08.01.2026 | 90,40 | 90,40 | 90,40 | 90,40 | 0,33% | - |
| 07.01.2026 | 90,10 | 90,10 | 90,10 | 90,10 | -3,48% | - |
| 06.01.2026 | 92,70 | 93,70 | 92,70 | 93,35 | 1,03% | 250,00 |
| 05.01.2026 | 91,20 | 92,40 | 91,20 | 92,40 | 3,13% | 69,00 |
| 02.01.2026 | 88,45 | 89,60 | 88,45 | 89,60 | -0,06% | 40,00 |
| 30.12.2025 | 89,65 | 89,65 | 89,65 | 89,65 | -0,22% | - |
| 29.12.2025 | 90,75 | 90,75 | 89,60 | 89,85 | -0,44% | 118,00 |
| 23.12.2025 | 90,60 | 90,60 | 90,25 | 90,25 | 0,39% | 180,00 |
| 22.12.2025 | 90,05 | 90,05 | 89,15 | 89,90 | -0,39% | 118,00 |
| 19.12.2025 | 90,00 | 90,25 | 90,00 | 90,25 | -1,20% | 134,00 |
| 18.12.2025 | 90,10 | 91,35 | 90,10 | 91,35 | 1,22% | 149,00 |
| 17.12.2025 | 90,95 | 91,65 | 90,25 | 90,25 | -0,72% | 50,00 |
| 16.12.2025 | 90,30 | 90,90 | 90,30 | 90,90 | -1,09% | 3,00 |
| 15.12.2025 | 91,10 | 91,90 | 91,10 | 91,90 | 4,55% | 61,00 |
| 12.12.2025 | 90,60 | 90,60 | 87,90 | 87,90 | -2,12% | 145,00 |
| 11.12.2025 | 90,00 | 90,10 | 89,80 | 89,80 | -0,22% | 110,00 |
| 10.12.2025 | 90,50 | 90,50 | 90,00 | 90,00 | -1,42% | 11,00 |
| 09.12.2025 | 91,50 | 91,50 | 91,30 | 91,30 | 0,22% | 36,00 |
| 08.12.2025 | 91,30 | 91,35 | 90,40 | 91,10 | 0,11% | 148,00 |
| 05.12.2025 | 91,25 | 91,50 | 91,00 | 91,00 | -0,27% | 420,00 |
| 04.12.2025 | 91,25 | 91,25 | 91,25 | 91,25 | 2,01% | - |
| 03.12.2025 | 89,05 | 89,45 | 89,05 | 89,45 | 0,00% | 100,00 |
| 02.12.2025 | 89,45 | 89,45 | 89,45 | 89,45 | -0,61% | - |
| 01.12.2025 | 90,50 | 90,50 | 90,00 | 90,00 | -0,33% | 123,00 |
| 28.11.2025 | 90,65 | 91,00 | 90,30 | 90,30 | 2,21% | 425,00 |
| 27.11.2025 | 88,35 | 88,35 | 88,35 | 88,35 | -0,90% | - |
| 26.11.2025 | 89,15 | 89,15 | 89,15 | 89,15 | 1,08% | - |
| 25.11.2025 | 85,55 | 88,25 | 85,55 | 88,20 | 4,07% | 341,00 |
| 24.11.2025 | 84,00 | 84,75 | 84,00 | 84,75 | 1,13% | 100,00 |
| 21.11.2025 | 83,80 | 83,80 | 83,80 | 83,80 | 0,72% | - |
| 20.11.2025 | 83,00 | 83,20 | 83,00 | 83,20 | -0,66% | 62,00 |
| 19.11.2025 | 83,10 | 83,75 | 83,10 | 83,75 | -3,51% | 70,00 |
| 18.11.2025 | 85,20 | 86,80 | 85,20 | 86,80 | -0,23% | 60,00 |
| 17.11.2025 | 87,00 | 87,00 | 87,00 | 87,00 | -2,74% | - |
| 14.11.2025 | 89,45 | 89,45 | 89,45 | 89,45 | -0,33% | - |
| 13.11.2025 | 89,10 | 89,75 | 89,10 | 89,75 | 1,07% | 11,00 |
| 12.11.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -1,39% | - |
| 11.11.2025 | 90,05 | 90,05 | 90,05 | 90,05 | -0,61% | - |
| 10.11.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -0,28% | - |
| 07.11.2025 | 90,35 | 91,25 | 90,35 | 90,85 | 1,17% | 15,00 |
| 06.11.2025 | 89,55 | 89,80 | 89,55 | 89,80 | -1,91% | 39,00 |
| 05.11.2025 | 90,95 | 91,55 | 90,95 | 91,55 | -0,27% | 31,00 |
| 04.11.2025 | 91,45 | 91,80 | 91,45 | 91,80 | 0,99% | 14,00 |
| 03.11.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 0,17% | - |
| 31.10.2025 | 92,00 | 92,00 | 90,50 | 90,75 | -2,42% | 360,00 |
| 30.10.2025 | 92,65 | 93,00 | 92,65 | 93,00 | 0,98% | 72,00 |
| 29.10.2025 | 91,30 | 92,60 | 91,30 | 92,10 | -3,31% | 170,00 |
| 28.10.2025 | 98,90 | 99,55 | 95,25 | 95,25 | -2,91% | 30,00 |
| 27.10.2025 | 98,05 | 98,10 | 98,05 | 98,10 | -2,39% | 20,00 |
| 24.10.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 0,20% | - |
| 23.10.2025 | 100,30 | 100,30 | 100,30 | 100,30 | -1,28% | - |
| 22.10.2025 | 100,80 | 101,60 | 100,80 | 101,60 | 3,25% | 451,00 |
| 21.10.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,35% | - |
| 20.10.2025 | 98,75 | 98,75 | 98,75 | 98,75 | -1,94% | - |
| 17.10.2025 | 99,50 | 100,70 | 99,50 | 100,70 | 0,30% | 25,00 |
| 16.10.2025 | 100,50 | 100,50 | 100,40 | 100,40 | 2,29% | 6,00 |
| 15.10.2025 | 98,15 | 98,15 | 98,15 | 98,15 | 2,40% | - |
| 14.10.2025 | 95,85 | 95,85 | 95,85 | 95,85 | -0,62% | - |
| 13.10.2025 | 96,45 | 96,45 | 96,45 | 96,45 | -1,58% | - |
| 10.10.2025 | 99,00 | 99,00 | 98,00 | 98,00 | -1,56% | 136,00 |
| 09.10.2025 | 99,55 | 99,55 | 99,55 | 99,55 | -1,73% | 3,00 |
| 08.10.2025 | 100,40 | 101,30 | 100,40 | 101,30 | 1,20% | 4,00 |
| 07.10.2025 | 100,10 | 100,10 | 100,10 | 100,10 | -0,10% | - |
| 06.10.2025 | 98,55 | 100,20 | 98,55 | 100,20 | 1,78% | 259,00 |
| 03.10.2025 | 97,85 | 98,45 | 97,85 | 98,45 | 1,76% | 30,00 |
| 02.10.2025 | 96,85 | 96,85 | 96,75 | 96,75 | 1,10% | 20,00 |
| 01.10.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,31% | - |
| 30.09.2025 | 95,40 | 95,40 | 95,40 | 95,40 | 1,33% | - |
| 29.09.2025 | 94,15 | 94,15 | 94,15 | 94,15 | -0,69% | - |
| 26.09.2025 | 94,80 | 94,80 | 94,80 | 94,80 | 0,26% | - |
| 25.09.2025 | 94,55 | 94,55 | 94,55 | 94,55 | 0,96% | - |
| 24.09.2025 | 93,65 | 93,65 | 93,65 | 93,65 | 2,91% | - |
| 23.09.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -0,76% | - |
| 22.09.2025 | 91,30 | 91,70 | 91,30 | 91,70 | 0,05% | 20,00 |
| 19.09.2025 | 91,65 | 91,65 | 91,65 | 91,65 | -1,29% | - |
| 18.09.2025 | 93,00 | 93,00 | 92,85 | 92,85 | -0,38% | 20,00 |
| 17.09.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 0,05% | - |
| 16.09.2025 | 93,15 | 93,15 | 93,15 | 93,15 | 0,87% | - |
| 15.09.2025 | 92,35 | 92,35 | 92,35 | 92,35 | -1,49% | 12,00 |