129,550€
-0,12%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 129,60 | 130,40 | 127,65 | 129,90 | 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% | - |
| 06.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,64% | - |
| 05.11.2024 | 139,90 | 141,50 | 139,90 | 141,50 | 1,29% | 10,00 |
| 04.11.2024 | 139,70 | 139,70 | 139,70 | 139,70 | 1,16% | - |
| 01.11.2024 | 138,10 | 138,10 | 138,10 | 138,10 | 1,54% | - |
| 31.10.2024 | 135,80 | 137,00 | 135,80 | 136,00 | 1,87% | 21,00 |
| 30.10.2024 | 134,00 | 134,00 | 133,50 | 133,50 | -4,16% | 9,00 |
| 29.10.2024 | 139,60 | 139,60 | 138,60 | 139,30 | -0,64% | 11,00 |
| 28.10.2024 | 140,90 | 140,90 | 139,20 | 140,20 | -0,50% | 109,00 |
| 25.10.2024 | 139,90 | 140,90 | 139,90 | 140,90 | -0,28% | 8,00 |
| 24.10.2024 | 141,40 | 141,40 | 141,30 | 141,30 | -0,70% | 1,00 |
| 23.10.2024 | 142,50 | 142,50 | 142,30 | 142,30 | -1,86% | 10,00 |
| 22.10.2024 | 145,50 | 146,00 | 144,90 | 145,00 | -3,91% | 184,00 |
| 21.10.2024 | 149,90 | 150,90 | 149,90 | 150,90 | 2,58% | 7,00 |
| 18.10.2024 | 147,10 | 147,10 | 147,10 | 147,10 | 0,41% | - |
| 17.10.2024 | 146,40 | 146,60 | 146,40 | 146,50 | -0,61% | 13,00 |
| 16.10.2024 | 147,40 | 147,40 | 147,40 | 147,40 | -0,27% | - |
| 15.10.2024 | 150,00 | 150,00 | 146,30 | 147,80 | -1,47% | 1.229,00 |
| 14.10.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -0,27% | - |
| 11.10.2024 | 149,40 | 150,40 | 149,40 | 150,40 | 0,94% | 6,00 |
| 10.10.2024 | 147,00 | 149,00 | 147,00 | 149,00 | -3,37% | 39,00 |
| 09.10.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 0,52% | - |
| 08.10.2024 | 153,40 | 153,40 | 153,40 | 153,40 | -0,97% | - |
| 07.10.2024 | 154,90 | 154,90 | 154,90 | 154,90 | -0,71% | 100,00 |
| 04.10.2024 | 156,00 | 156,00 | 156,00 | 156,00 | -0,19% | - |
| 03.10.2024 | 157,60 | 157,60 | 156,30 | 156,30 | -2,31% | 120,00 |
| 02.10.2024 | 159,50 | 160,00 | 159,20 | 160,00 | -4,76% | 129,00 |
| 01.10.2024 | 165,50 | 168,00 | 165,50 | 168,00 | -0,71% | 3,00 |
| 30.09.2024 | 169,20 | 169,20 | 169,20 | 169,20 | 1,93% | 50,00 |
| 27.09.2024 | 166,80 | 167,00 | 166,00 | 166,00 | 0,18% | 97,00 |
| 26.09.2024 | 165,70 | 165,70 | 165,70 | 165,70 | -0,06% | - |
| 25.09.2024 | 165,30 | 165,80 | 165,30 | 165,80 | 0,73% | 5,00 |
| 24.09.2024 | 166,30 | 166,30 | 164,60 | 164,60 | 0,80% | 30,00 |
| 23.09.2024 | 163,30 | 163,30 | 163,30 | 163,30 | -0,97% | - |
| 20.09.2024 | 165,00 | 165,00 | 164,90 | 164,90 | 1,41% | 4,00 |
| 19.09.2024 | 160,80 | 162,60 | 160,80 | 162,60 | 2,98% | 5,00 |
| 18.09.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -1,19% | - |
| 17.09.2024 | 159,80 | 159,80 | 159,80 | 159,80 | -1,42% | - |
| 16.09.2024 | 161,40 | 163,00 | 161,40 | 162,10 | 0,19% | 80,00 |
| 13.09.2024 | 161,70 | 161,80 | 161,10 | 161,80 | 2,66% | 20,00 |
| 12.09.2024 | 158,50 | 158,50 | 157,30 | 157,60 | -1,99% | 60,00 |
| 11.09.2024 | 158,80 | 160,80 | 158,70 | 160,80 | -0,62% | 41,00 |
| 10.09.2024 | 161,80 | 161,80 | 161,80 | 161,80 | -0,55% | - |
| 09.09.2024 | 160,60 | 162,70 | 160,60 | 162,70 | -0,85% | 3,00 |
| 06.09.2024 | 164,50 | 164,50 | 164,10 | 164,10 | 0,37% | 2,00 |
| 05.09.2024 | 163,50 | 163,50 | 163,50 | 163,50 | -2,15% | - |
| 04.09.2024 | 167,10 | 167,10 | 167,10 | 167,10 | -0,30% | 15,00 |
| 03.09.2024 | 168,80 | 169,40 | 167,50 | 167,60 | 1,88% | 310,00 |
| 02.09.2024 | 167,00 | 167,00 | 164,50 | 164,50 | -2,55% | 130,00 |
| 30.08.2024 | 169,90 | 169,90 | 168,80 | 168,80 | -0,94% | 140,00 |
| 29.08.2024 | 170,80 | 170,80 | 170,40 | 170,40 | 0,65% | 100,00 |
| 28.08.2024 | 170,10 | 170,10 | 169,30 | 169,30 | -1,80% | 55,00 |
| 27.08.2024 | 171,20 | 172,40 | 171,20 | 172,40 | 0,23% | 3,00 |
| 26.08.2024 | 172,30 | 172,30 | 172,00 | 172,00 | -0,23% | 60,00 |
| 23.08.2024 | 171,60 | 172,40 | 171,60 | 172,40 | -0,86% | 4,00 |
| 22.08.2024 | 173,90 | 173,90 | 173,90 | 173,90 | 1,22% | - |
| 21.08.2024 | 169,80 | 171,80 | 169,80 | 171,80 | -1,72% | 5,00 |
| 20.08.2024 | 175,00 | 175,00 | 174,80 | 174,80 | 1,92% | 138,00 |
| 19.08.2024 | 171,50 | 171,50 | 170,90 | 171,50 | 1,30% | 105,00 |
| 16.08.2024 | 168,90 | 169,30 | 167,30 | 169,30 | -1,11% | 150,00 |
| 15.08.2024 | 170,80 | 171,20 | 168,50 | 171,20 | 1,66% | 607,00 |
| 14.08.2024 | 168,10 | 168,40 | 168,10 | 168,40 | 0,60% | 67,00 |
| 13.08.2024 | 166,00 | 167,40 | 165,10 | 167,40 | 0,90% | 205,00 |
| 12.08.2024 | 166,10 | 166,10 | 165,50 | 165,90 | 0,18% | 76,00 |
| 09.08.2024 | 167,50 | 167,50 | 164,10 | 165,60 | -2,65% | 215,00 |
| 08.08.2024 | 169,00 | 170,10 | 167,60 | 170,10 | 2,90% | 430,00 |
| 07.08.2024 | 166,00 | 166,30 | 164,40 | 165,30 | 1,41% | 316,00 |
| 06.08.2024 | 161,40 | 163,00 | 159,00 | 163,00 | 4,82% | 519,00 |
| 05.08.2024 | 153,00 | 155,50 | 148,50 | 155,50 | 1,57% | 445,00 |
| 02.08.2024 | 154,70 | 154,70 | 152,30 | 153,10 | -3,89% | 53,00 |
| 01.08.2024 | 160,20 | 160,20 | 159,30 | 159,30 | -1,85% | 100,00 |