Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,60 | 16,80 | 16,60 | 16,80 | -3,45% | 148,00 |
| 06.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 05.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 03.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 02.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 27.02.2026 | 19,00 | 19,10 | 19,00 | 19,10 | 3,24% | 20,00 |
| 26.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
| 25.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 24.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 23.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 20.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 19.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 18.02.2026 | 18,60 | 18,80 | 18,60 | 18,80 | 2,73% | 140,00 |
| 17.02.2026 | 18,10 | 18,30 | 18,10 | 18,30 | 2,81% | 200,00 |
| 16.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 13.02.2026 | 18,10 | 18,40 | 18,10 | 18,40 | -3,16% | 25,00 |
| 12.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 11.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 10.02.2026 | 18,90 | 19,50 | 18,90 | 19,50 | 6,56% | 65,00 |
| 09.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 06.02.2026 | 17,90 | 18,40 | 17,90 | 18,40 | 7,60% | 150,00 |
| 05.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 7,55% | 134,00 |
| 04.02.2026 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | 5,00 |
| 03.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,97% | - |
| 02.02.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | 10,00 |
| 30.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 29.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 28.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 27.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 26.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 23.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 22.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 21.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 20.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | 329,00 |
| 19.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 16.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 14.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 13.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 09.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 07.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 06.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 05.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 02.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 29.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 66,00 |
| 23.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 22.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 19.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 18.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 17.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 15.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 12.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 11.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 10.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 09.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 05.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 04.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 03.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 01.12.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 66,00 |
| 28.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | - |
| 27.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 25.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 24.11.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 4,29% | 287,00 |
| 21.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 20.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 19.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 18.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 17.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 14.11.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 2,00 |
| 13.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 6,92% | - |
| 12.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 11.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 10.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 07.11.2025 | 12,20 | 12,30 | 12,20 | 12,30 | -0,81% | 2,00 |
| 06.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 05.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 04.11.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 31.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 30.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 29.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 750,00 |
| 28.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | - |
| 27.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 24.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 23.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 22.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 21.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 20.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 17.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 16.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 60,00 |
| 15.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 14.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |