12,900€
4,88%
Echtzeit-Aktienkurs Shimizu Corp.
Bid:
Ask:
Aktienkurse zur Shimizu Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 4,07% | - |
| 30.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 29.07.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 28.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 27.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 24.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 23.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 22.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 21.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 20.07.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 17.07.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 16.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 15.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 14.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 13.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 10.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 08.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -5,63% | - |
| 07.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 06.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 03.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 02.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 01.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 29.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 26.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 25.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 24.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 22.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 19.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 18.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 17.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 16.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 15.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 9,85% | - |
| 12.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 11.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 10.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 09.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 08.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | - |
| 05.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 04.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 02.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 01.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 29.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 27.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 26.05.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | 150,00 |
| 25.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 22.05.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | 750,00 |
| 21.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 20.05.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 19.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 18.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 15.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -6,29% | - |
| 14.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -5,92% | - |
| 13.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -8,15% | - |
| 12.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 9,52% | 80,00 |
| 11.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 08.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 07.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 06.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 05.05.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 04.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 29.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 28.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 8,33% | - |
| 27.04.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 4,00% | 700,00 |
| 24.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 23.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 22.04.2026 | 15,20 | 15,20 | 15,10 | 15,10 | 2,03% | 165,00 |
| 21.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 20.04.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 17.04.2026 | 14,70 | 14,90 | 14,70 | 14,90 | -2,61% | 20,00 |
| 16.04.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 15.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 14.04.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 1,32% | 300,00 |
| 13.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 10.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | 66,00 |
| 09.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 08.04.2026 | 16,10 | 16,40 | 16,10 | 16,40 | 6,49% | 150,00 |
| 07.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 01.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
| 31.03.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 1,99% | 36,00 |
| 30.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 27.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 25.03.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 5,19% | 983,00 |
| 24.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 23.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -5,70% | - |
| 20.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 19.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 18.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 17.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 16.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 13.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 12.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 11.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |