18,400€
Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 10.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 09.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 08.10.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 07.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 06.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 03.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 02.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 257,00 |
| 01.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 30.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 29.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 26.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 72,00 |
| 25.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 24.09.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 200,00 |
| 23.09.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 22.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 19.09.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | 72,00 |
| 18.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.09.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 16.09.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 15.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |