135,663$
-0,46%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 135,80 | 135,83 | 135,61 | 135,67 | -0,45% | - |
| 16.01.2025 | 136,07 | 136,39 | 136,04 | 136,29 | 0,19% | - |
| 15.01.2025 | 135,91 | 136,04 | 135,74 | 136,03 | 2,34% | - |
| 14.01.2025 | 132,90 | 132,92 | 132,60 | 132,91 | 2,95% | - |
| 13.01.2025 | 128,75 | 129,10 | 128,75 | 129,10 | 0,65% | - |
| 10.01.2025 | 128,65 | 128,65 | 128,17 | 128,27 | -1,72% | - |
| 08.01.2025 | 130,31 | 130,54 | 130,27 | 130,52 | -0,63% | - |
| 07.01.2025 | 132,31 | 132,31 | 131,35 | 131,35 | -2,46% | - |
| 06.01.2025 | 134,64 | 134,95 | 134,64 | 134,66 | -0,88% | - |
| 03.01.2025 | 135,45 | 135,90 | 135,45 | 135,86 | 2,07% | - |
| 02.01.2025 | 133,44 | 133,70 | 132,93 | 133,11 | -2,47% | - |
| 27.12.2024 | 136,83 | 136,83 | 136,41 | 136,47 | 0,46% | - |
| 23.12.2024 | 135,41 | 135,84 | 135,28 | 135,84 | -0,49% | - |
| 20.12.2024 | 135,53 | 136,89 | 135,52 | 136,51 | 2,17% | - |
| 19.12.2024 | 135,11 | 135,11 | 133,62 | 133,62 | -1,08% | - |
| 18.12.2024 | 134,58 | 135,95 | 134,58 | 135,07 | -2,26% | - |
| 17.12.2024 | 138,18 | 138,46 | 138,16 | 138,20 | 0,45% | - |
| 16.12.2024 | 137,42 | 137,67 | 137,37 | 137,58 | -0,30% | - |
| 13.12.2024 | 138,34 | 138,34 | 137,77 | 137,99 | -0,25% | - |
| 12.12.2024 | 138,91 | 138,92 | 138,22 | 138,34 | -1,31% | - |
| 11.12.2024 | 140,17 | 140,49 | 140,06 | 140,17 | -0,64% | - |
| 10.12.2024 | 141,46 | 141,46 | 141,07 | 141,07 | -0,09% | - |
| 09.12.2024 | 142,55 | 142,55 | 139,68 | 141,20 | -0,07% | - |
| 06.12.2024 | 142,48 | 142,49 | 140,06 | 141,30 | -0,50% | - |
| 05.12.2024 | 142,08 | 142,20 | 142,01 | 142,01 | -2,16% | - |
| 04.12.2024 | 145,49 | 145,88 | 145,10 | 145,14 | 0,28% | - |
| 03.12.2024 | 145,08 | 145,20 | 144,74 | 144,74 | 0,24% | - |
| 02.12.2024 | 143,68 | 144,41 | 143,68 | 144,40 | 2,56% | - |
| 29.11.2024 | 140,32 | 140,79 | 140,32 | 140,79 | 2,16% | - |
| 27.11.2024 | 138,24 | 138,24 | 137,80 | 137,81 | -2,04% | - |
| 26.11.2024 | 140,45 | 140,93 | 140,23 | 140,68 | -0,14% | - |
| 25.11.2024 | 141,12 | 141,17 | 140,55 | 140,87 | 1,85% | - |
| 22.11.2024 | 138,15 | 138,37 | 138,15 | 138,31 | 1,83% | - |
| 21.11.2024 | 136,25 | 136,33 | 135,61 | 135,82 | 2,19% | - |
| 20.11.2024 | 132,93 | 132,93 | 132,51 | 132,91 | -2,61% | - |
| 19.11.2024 | 136,13 | 136,55 | 136,09 | 136,47 | 1,23% | - |
| 18.11.2024 | 134,39 | 134,90 | 134,31 | 134,82 | -0,40% | - |
| 15.11.2024 | 135,60 | 135,60 | 135,02 | 135,35 | -0,99% | - |
| 14.11.2024 | 134,70 | 136,70 | 134,70 | 136,70 | 0,73% | - |
| 13.11.2024 | 136,01 | 136,01 | 135,39 | 135,72 | -2,45% | - |
| 12.11.2024 | 139,94 | 139,94 | 138,45 | 139,13 | -1,21% | - |
| 11.11.2024 | 140,50 | 140,84 | 140,29 | 140,83 | -5,46% | - |
| 08.11.2024 | 148,93 | 149,09 | 148,85 | 148,96 | -1,54% | - |
| 07.11.2024 | 149,98 | 151,29 | 149,98 | 151,29 | 0,07% | - |
| 06.11.2024 | 150,04 | 151,31 | 149,97 | 151,18 | -1,05% | - |
| 05.11.2024 | 152,05 | 152,78 | 151,84 | 152,78 | 1,36% | - |
| 04.11.2024 | 151,01 | 151,52 | 150,74 | 150,74 | -0,56% | - |
| 01.11.2024 | 151,54 | 151,99 | 151,49 | 151,59 | 3,56% | - |
| 31.10.2024 | 147,12 | 147,12 | 145,88 | 146,38 | 1,14% | - |
| 30.10.2024 | 144,93 | 145,25 | 144,73 | 144,73 | -4,02% | - |
| 29.10.2024 | 149,39 | 150,85 | 149,25 | 150,80 | -1,13% | - |
| 28.10.2024 | 152,61 | 152,69 | 152,48 | 152,52 | 0,57% | - |
| 25.10.2024 | 152,25 | 152,48 | 151,65 | 151,65 | -1,01% | - |
| 24.10.2024 | 152,88 | 153,20 | 152,82 | 153,20 | 0,19% | - |
| 23.10.2024 | 152,78 | 152,99 | 152,67 | 152,91 | -2,57% | - |
| 22.10.2024 | 157,45 | 157,54 | 156,67 | 156,94 | -3,02% | - |
| 21.10.2024 | 162,79 | 162,81 | 161,79 | 161,82 | 0,64% | - |
| 18.10.2024 | 160,58 | 160,81 | 160,55 | 160,79 | 0,98% | - |
| 17.10.2024 | 160,03 | 160,03 | 159,23 | 159,23 | -1,19% | - |
| 16.10.2024 | 161,22 | 161,22 | 161,03 | 161,14 | -0,03% | - |
| 15.10.2024 | 162,18 | 162,18 | 161,07 | 161,19 | -1,50% | - |
| 14.10.2024 | 163,25 | 163,65 | 163,25 | 163,65 | -0,41% | - |
| 11.10.2024 | 163,81 | 164,34 | 163,81 | 164,31 | 1,12% | - |
| 10.10.2024 | 163,00 | 163,05 | 162,04 | 162,49 | -4,37% | - |
| 09.10.2024 | 169,50 | 169,95 | 169,50 | 169,92 | -0,02% | - |
| 08.10.2024 | 169,92 | 170,08 | 169,92 | 169,96 | -0,01% | - |
| 07.10.2024 | 170,41 | 170,52 | 169,97 | 169,97 | -1,09% | - |
| 04.10.2024 | 171,80 | 171,97 | 171,59 | 171,84 | -0,47% | - |
| 03.10.2024 | 172,45 | 172,77 | 172,45 | 172,66 | -2,00% | - |
| 02.10.2024 | 176,36 | 176,36 | 176,00 | 176,17 | -4,48% | - |
| 01.10.2024 | 185,21 | 185,21 | 183,81 | 184,43 | -1,63% | - |
| 30.09.2024 | 188,63 | 188,63 | 187,35 | 187,49 | 0,75% | - |
| 27.09.2024 | 186,92 | 187,08 | 186,04 | 186,09 | 0,02% | - |
| 26.09.2024 | 185,62 | 186,07 | 185,08 | 186,06 | 0,57% | - |
| 25.09.2024 | 185,75 | 185,78 | 185,00 | 185,00 | -0,01% | - |
| 24.09.2024 | 185,57 | 185,58 | 184,83 | 185,02 | -0,03% | - |
| 23.09.2024 | 182,72 | 185,14 | 182,67 | 185,07 | 0,51% | - |
| 20.09.2024 | 184,73 | 184,73 | 183,84 | 184,13 | 1,75% | - |
| 19.09.2024 | 179,91 | 181,26 | 179,89 | 180,96 | 2,38% | - |
| 18.09.2024 | 176,86 | 177,89 | 176,58 | 176,75 | -0,49% | - |
| 17.09.2024 | 177,92 | 178,86 | 177,61 | 177,62 | -0,73% | - |
| 16.09.2024 | 179,47 | 179,47 | 178,94 | 178,94 | 0,47% | - |
| 13.09.2024 | 179,47 | 179,50 | 178,10 | 178,10 | 1,44% | - |
| 12.09.2024 | 175,26 | 175,58 | 174,92 | 175,58 | -0,85% | - |
| 11.09.2024 | 177,11 | 177,11 | 175,47 | 177,09 | -2,10% | - |
| 10.09.2024 | 180,25 | 180,88 | 180,21 | 180,88 | 1,42% | - |
| 09.09.2024 | 178,60 | 178,91 | 178,33 | 178,34 | -1,34% | - |
| 06.09.2024 | 182,81 | 183,04 | 180,70 | 180,77 | -1,15% | - |
| 05.09.2024 | 182,24 | 182,95 | 181,87 | 182,87 | -1,70% | - |
| 04.09.2024 | 185,53 | 186,03 | 185,51 | 186,03 | 0,02% | - |
| 03.09.2024 | 187,73 | 188,28 | 185,76 | 185,99 | -0,71% | - |
| 30.08.2024 | 188,03 | 188,07 | 187,30 | 187,31 | -1,70% | - |
| 29.08.2024 | 189,86 | 190,62 | 189,86 | 190,54 | 0,36% | - |
| 28.08.2024 | 189,60 | 190,13 | 189,57 | 189,87 | -1,61% | - |
| 27.08.2024 | 192,38 | 192,97 | 192,38 | 192,97 | 0,34% | - |
| 26.08.2024 | 193,07 | 193,07 | 192,32 | 192,32 | -0,67% | - |
| 23.08.2024 | 191,01 | 193,62 | 190,82 | 193,62 | 0,18% | - |
| 22.08.2024 | 193,70 | 193,70 | 193,17 | 193,28 | 1,44% | - |
| 21.08.2024 | 189,55 | 190,61 | 189,08 | 190,54 | -2,53% | - |
| 20.08.2024 | 195,16 | 195,49 | 193,44 | 195,49 | 3,07% | - |