140,477$
1,49%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.02.2025 | 135,06 | 135,07 | 134,98 | 135,07 | -0,17% | - |
| 19.02.2025 | 135,05 | 135,30 | 134,97 | 135,30 | -0,28% | - |
| 18.02.2025 | 135,91 | 135,96 | 135,67 | 135,67 | 3,48% | - |
| 17.02.2025 | 131,09 | 131,13 | 131,08 | 131,11 | -2,98% | - |
| 14.02.2025 | 135,29 | 135,30 | 135,03 | 135,13 | -0,64% | - |
| 13.02.2025 | 135,39 | 136,00 | 135,39 | 136,00 | -2,50% | - |
| 12.02.2025 | 139,27 | 139,74 | 138,26 | 139,50 | 1,53% | - |
| 11.02.2025 | 137,29 | 137,67 | 137,29 | 137,39 | -1,48% | - |
| 10.02.2025 | 139,42 | 139,66 | 138,51 | 139,46 | 0,59% | - |
| 07.02.2025 | 139,21 | 139,28 | 138,55 | 138,65 | 0,70% | - |
| 06.02.2025 | 137,26 | 137,74 | 137,26 | 137,68 | 1,48% | - |
| 05.02.2025 | 136,13 | 136,66 | 135,67 | 135,67 | -0,69% | - |
| 04.02.2025 | 137,07 | 137,35 | 135,55 | 136,61 | -1,18% | - |
| 03.02.2025 | 137,92 | 138,52 | 137,85 | 138,25 | -2,40% | - |
| 31.01.2025 | 142,26 | 142,62 | 141,64 | 141,64 | -1,04% | - |
| 30.01.2025 | 143,17 | 143,35 | 142,98 | 143,13 | -0,27% | - |
| 29.01.2025 | 143,59 | 143,63 | 143,50 | 143,51 | -0,22% | - |
| 28.01.2025 | 142,78 | 144,84 | 142,78 | 143,84 | 2,08% | - |
| 27.01.2025 | 142,02 | 142,06 | 140,89 | 140,90 | 0,08% | - |
| 24.01.2025 | 140,01 | 141,05 | 140,01 | 140,79 | 5,39% | - |
| 23.01.2025 | 133,00 | 133,59 | 133,00 | 133,59 | 0,08% | - |
| 22.01.2025 | 133,82 | 133,82 | 133,48 | 133,48 | -0,83% | - |
| 21.01.2025 | 134,18 | 134,60 | 134,14 | 134,59 | -0,79% | - |
| 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% | - |