135,850$
-1,20%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 136,48 | 136,48 | 135,80 | 135,85 | -1,20% | - |
| 17.07.2025 | 137,42 | 137,60 | 137,19 | 137,51 | 1,28% | - |
| 16.07.2025 | 135,33 | 135,99 | 134,95 | 135,77 | 0,72% | - |
| 15.07.2025 | 135,57 | 135,57 | 134,74 | 134,80 | -1,08% | - |
| 14.07.2025 | 136,46 | 136,51 | 136,24 | 136,28 | -1,65% | - |
| 11.07.2025 | 138,68 | 138,74 | 138,52 | 138,56 | 0,36% | - |
| 10.07.2025 | 137,94 | 138,07 | 137,89 | 138,07 | 0,59% | - |
| 09.07.2025 | 137,18 | 137,29 | 136,76 | 137,26 | -1,31% | - |
| 08.07.2025 | 139,00 | 139,15 | 138,57 | 139,08 | 0,56% | - |
| 07.07.2025 | 139,35 | 139,39 | 138,01 | 138,31 | -3,44% | - |
| 03.07.2025 | 142,92 | 143,44 | 142,92 | 143,24 | 0,08% | - |
| 02.07.2025 | 142,65 | 143,15 | 142,54 | 143,12 | 1,13% | - |
| 01.07.2025 | 142,04 | 142,04 | 141,52 | 141,52 | -2,02% | - |
| 30.06.2025 | 144,15 | 144,44 | 144,00 | 144,44 | 1,48% | - |
| 27.06.2025 | 142,68 | 143,12 | 141,95 | 142,34 | 0,51% | - |
| 26.06.2025 | 141,56 | 141,62 | 141,50 | 141,62 | 0,66% | - |
| 25.06.2025 | 140,19 | 140,70 | 140,13 | 140,69 | -1,03% | - |
| 24.06.2025 | 141,56 | 142,16 | 141,44 | 142,16 | 2,90% | - |
| 23.06.2025 | 136,96 | 138,15 | 136,96 | 138,15 | 0,60% | - |
| 20.06.2025 | 138,44 | 138,53 | 137,33 | 137,33 | -2,88% | - |
| 18.06.2025 | 141,68 | 141,96 | 141,40 | 141,40 | 1,40% | - |
| 17.06.2025 | 140,46 | 140,54 | 138,08 | 139,45 | -1,11% | - |
| 16.06.2025 | 141,67 | 142,23 | 140,99 | 141,02 | -0,69% | - |
| 13.06.2025 | 141,62 | 142,10 | 141,62 | 142,01 | -3,35% | - |
| 12.06.2025 | 146,74 | 147,05 | 146,73 | 146,93 | 0,24% | - |
| 11.06.2025 | 146,85 | 146,85 | 146,58 | 146,58 | -2,14% | - |
| 10.06.2025 | 149,80 | 149,83 | 149,63 | 149,78 | -1,48% | - |
| 09.06.2025 | 151,85 | 152,14 | 151,85 | 152,02 | 3,73% | - |
| 06.06.2025 | 146,81 | 146,81 | 146,44 | 146,55 | -2,07% | - |
| 05.06.2025 | 150,14 | 150,14 | 149,65 | 149,65 | 0,48% | - |
| 04.06.2025 | 148,30 | 149,02 | 148,27 | 148,93 | 0,73% | - |
| 03.06.2025 | 148,14 | 148,14 | 147,85 | 147,85 | 2,26% | - |
| 02.06.2025 | 144,63 | 144,93 | 144,27 | 144,58 | 1,52% | - |
| 30.05.2025 | 142,76 | 142,76 | 142,06 | 142,41 | 1,94% | - |
| 29.05.2025 | 139,56 | 139,74 | 139,36 | 139,70 | 2,94% | - |
| 28.05.2025 | 136,90 | 136,92 | 135,71 | 135,71 | 0,37% | - |
| 27.05.2025 | 134,95 | 135,26 | 134,93 | 135,21 | -1,00% | - |
| 23.05.2025 | 137,51 | 138,23 | 134,36 | 136,57 | -0,35% | - |
| 22.05.2025 | 136,98 | 137,10 | 136,95 | 137,05 | 1,37% | - |
| 21.05.2025 | 135,69 | 135,90 | 135,20 | 135,20 | 1,27% | - |
| 20.05.2025 | 133,25 | 133,50 | 133,24 | 133,50 | 0,67% | - |
| 19.05.2025 | 132,08 | 132,61 | 132,08 | 132,61 | -2,53% | - |
| 16.05.2025 | 135,97 | 136,09 | 135,90 | 136,06 | 0,40% | - |
| 15.05.2025 | 135,34 | 135,62 | 135,26 | 135,51 | 0,71% | - |
| 14.05.2025 | 135,65 | 135,66 | 134,56 | 134,56 | -2,53% | - |
| 13.05.2025 | 137,27 | 138,06 | 137,27 | 138,05 | 0,30% | - |
| 12.05.2025 | 137,55 | 137,64 | 137,48 | 137,64 | -0,86% | - |
| 09.05.2025 | 139,20 | 139,20 | 138,74 | 138,84 | 1,77% | - |
| 08.05.2025 | 137,21 | 137,21 | 136,42 | 136,42 | -0,64% | - |
| 07.05.2025 | 137,35 | 137,41 | 137,19 | 137,30 | -5,11% | - |
| 06.05.2025 | 144,41 | 144,70 | 144,41 | 144,69 | 0,42% | - |
| 05.05.2025 | 143,97 | 144,11 | 143,97 | 144,09 | 0,88% | - |
| 02.05.2025 | 142,84 | 143,24 | 142,82 | 142,84 | 1,28% | - |
| 30.04.2025 | 140,47 | 141,03 | 140,37 | 141,03 | -0,62% | - |
| 29.04.2025 | 141,61 | 141,99 | 141,61 | 141,91 | 0,39% | - |
| 28.04.2025 | 140,74 | 141,54 | 140,73 | 141,36 | 0,79% | - |
| 25.04.2025 | 139,94 | 140,25 | 139,73 | 140,25 | 2,81% | - |
| 24.04.2025 | 135,96 | 136,42 | 135,96 | 136,42 | 1,77% | - |
| 23.04.2025 | 140,76 | 141,76 | 134,05 | 134,05 | -7,97% | - |
| 22.04.2025 | 145,93 | 146,20 | 145,66 | 145,66 | 3,32% | - |
| 17.04.2025 | 140,86 | 141,11 | 140,86 | 140,98 | -0,61% | - |
| 16.04.2025 | 142,00 | 142,15 | 141,69 | 141,84 | 2,06% | - |
| 15.04.2025 | 139,00 | 139,23 | 138,97 | 138,97 | -0,30% | - |
| 14.04.2025 | 138,75 | 139,43 | 138,75 | 139,39 | 1,17% | - |
| 11.04.2025 | 137,68 | 137,78 | 137,03 | 137,78 | -3,63% | - |
| 10.04.2025 | 143,09 | 143,09 | 141,96 | 142,97 | -0,05% | - |
| 09.04.2025 | 135,19 | 145,49 | 135,13 | 143,04 | -1,60% | - |
| 08.04.2025 | 145,49 | 147,69 | 145,33 | 145,37 | 4,97% | - |
| 07.04.2025 | 137,98 | 140,74 | 136,84 | 138,48 | -3,15% | - |
| 04.04.2025 | 145,99 | 145,99 | 142,68 | 142,98 | 2,05% | - |
| 03.04.2025 | 140,87 | 141,31 | 139,75 | 140,11 | -0,58% | - |
| 02.04.2025 | 140,24 | 141,13 | 140,24 | 140,92 | 1,81% | - |
| 01.04.2025 | 137,83 | 138,71 | 137,66 | 138,42 | -1,47% | - |
| 31.03.2025 | 141,17 | 141,17 | 139,89 | 140,49 | -1,73% | - |
| 28.03.2025 | 143,09 | 143,27 | 142,83 | 142,97 | -2,26% | - |
| 27.03.2025 | 146,59 | 146,59 | 146,25 | 146,27 | -1,28% | - |
| 26.03.2025 | 149,28 | 149,28 | 148,17 | 148,17 | -2,08% | - |
| 25.03.2025 | 150,95 | 151,32 | 150,92 | 151,32 | -0,50% | - |
| 24.03.2025 | 152,25 | 152,27 | 152,01 | 152,08 | 1,79% | - |
| 21.03.2025 | 149,88 | 149,89 | 149,40 | 149,40 | -1,47% | - |
| 20.03.2025 | 151,51 | 151,63 | 151,44 | 151,63 | -0,43% | - |
| 19.03.2025 | 151,03 | 152,29 | 151,01 | 152,29 | 2,43% | - |
| 18.03.2025 | 148,25 | 148,70 | 148,00 | 148,67 | 0,81% | - |
| 17.03.2025 | 147,83 | 148,02 | 147,47 | 147,47 | 0,42% | - |
| 14.03.2025 | 146,76 | 147,05 | 146,54 | 146,85 | 0,21% | - |
| 13.03.2025 | 147,00 | 147,07 | 146,53 | 146,55 | -0,46% | - |
| 12.03.2025 | 147,18 | 147,84 | 147,18 | 147,22 | -1,36% | - |
| 11.03.2025 | 149,47 | 149,81 | 149,21 | 149,26 | 2,89% | - |
| 10.03.2025 | 146,95 | 146,95 | 145,07 | 145,07 | 1,16% | - |
| 07.03.2025 | 144,06 | 144,26 | 143,38 | 143,41 | 2,69% | - |
| 06.03.2025 | 141,99 | 142,08 | 139,65 | 139,65 | -2,18% | - |
| 05.03.2025 | 141,83 | 142,76 | 141,83 | 142,76 | 6,78% | - |
| 04.03.2025 | 133,44 | 133,91 | 132,99 | 133,69 | -0,49% | - |
| 03.03.2025 | 136,87 | 137,06 | 134,36 | 134,36 | -1,61% | - |
| 28.02.2025 | 134,99 | 136,70 | 134,99 | 136,56 | -0,80% | - |
| 27.02.2025 | 138,89 | 138,89 | 137,66 | 137,66 | 0,42% | - |
| 26.02.2025 | 136,64 | 137,41 | 136,64 | 137,08 | -0,10% | - |
| 25.02.2025 | 137,30 | 137,30 | 136,96 | 137,22 | 1,99% | - |
| 24.02.2025 | 135,10 | 135,10 | 134,49 | 134,55 | 0,02% | - |
| 21.02.2025 | 134,41 | 134,60 | 134,35 | 134,52 | -0,41% | - |