116,992$
0,28%
Echtzeit-Aktienkurs SHIMANO INC.
Bid:
Ask:
Aktienkurse zur SHIMANO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 116,75 | 116,95 | 116,71 | 116,94 | 0,23% | - |
| 23.10.2025 | 116,35 | 116,67 | 116,33 | 116,67 | -0,78% | - |
| 22.10.2025 | 117,62 | 117,89 | 117,54 | 117,58 | 2,79% | - |
| 21.10.2025 | 114,48 | 114,72 | 114,36 | 114,39 | -1,47% | - |
| 20.10.2025 | 116,32 | 116,70 | 116,07 | 116,10 | -1,03% | - |
| 17.10.2025 | 117,17 | 117,61 | 116,88 | 117,31 | -0,56% | - |
| 16.10.2025 | 118,01 | 118,56 | 117,97 | 117,97 | 3,06% | - |
| 15.10.2025 | 113,98 | 114,63 | 113,98 | 114,47 | 2,91% | - |
| 14.10.2025 | 111,02 | 111,39 | 110,88 | 111,24 | -2,80% | - |
| 13.10.2025 | 113,24 | 114,53 | 113,22 | 114,44 | 2,06% | - |
| 10.10.2025 | 114,86 | 115,14 | 112,13 | 112,13 | -2,29% | - |
| 09.10.2025 | 115,35 | 115,38 | 114,64 | 114,77 | -1,70% | - |
| 08.10.2025 | 116,97 | 117,12 | 116,62 | 116,75 | 0,43% | - |
| 07.10.2025 | 117,03 | 117,07 | 116,25 | 116,25 | -0,28% | - |
| 06.10.2025 | 116,86 | 117,05 | 116,58 | 116,58 | 2,43% | - |
| 02.10.2025 | 114,10 | 114,14 | 113,44 | 113,82 | 0,15% | - |
| 01.10.2025 | 113,98 | 114,00 | 113,65 | 113,65 | 1,47% | - |
| 30.09.2025 | 111,47 | 112,00 | 111,46 | 112,00 | 0,50% | - |
| 29.09.2025 | 111,22 | 111,49 | 111,14 | 111,44 | -0,25% | - |
| 26.09.2025 | 111,75 | 111,96 | 111,63 | 111,72 | 0,51% | - |
| 25.09.2025 | 111,42 | 111,42 | 111,07 | 111,16 | 0,92% | - |
| 24.09.2025 | 110,65 | 110,81 | 110,14 | 110,14 | 1,66% | - |
| 23.09.2025 | 108,05 | 108,34 | 108,04 | 108,34 | 0,29% | - |
| 22.09.2025 | 107,73 | 108,03 | 107,61 | 108,03 | -0,22% | - |
| 19.09.2025 | 108,40 | 108,54 | 107,96 | 108,27 | -2,17% | - |
| 18.09.2025 | 110,40 | 110,85 | 110,20 | 110,67 | 0,35% | - |
| 17.09.2025 | 110,87 | 111,08 | 109,97 | 110,28 | -0,21% | - |
| 16.09.2025 | 109,99 | 110,51 | 109,91 | 110,51 | 1,55% | - |
| 15.09.2025 | 109,01 | 109,01 | 108,80 | 108,83 | 0,16% | - |
| 11.09.2025 | 108,44 | 108,74 | 108,42 | 108,65 | -1,32% | - |
| 10.09.2025 | 110,20 | 110,43 | 110,03 | 110,11 | 0,22% | - |
| 09.09.2025 | 109,96 | 110,17 | 109,61 | 109,87 | -4,43% | - |
| 08.09.2025 | 114,62 | 115,05 | 114,55 | 114,97 | 0,36% | - |
| 05.09.2025 | 114,97 | 115,28 | 114,09 | 114,56 | 0,00% | - |
| 04.09.2025 | 113,88 | 114,56 | 113,88 | 114,56 | 1,44% | - |
| 03.09.2025 | 112,40 | 113,00 | 112,37 | 112,93 | -0,58% | - |
| 02.09.2025 | 113,50 | 113,58 | 113,41 | 113,58 | 2,34% | - |
| 29.08.2025 | 111,28 | 111,28 | 110,73 | 110,98 | -1,33% | - |
| 28.08.2025 | 112,42 | 112,78 | 112,42 | 112,48 | -0,02% | - |
| 27.08.2025 | 111,90 | 112,50 | 111,87 | 112,50 | -1,26% | - |
| 26.08.2025 | 113,64 | 113,94 | 113,64 | 113,93 | -0,27% | - |
| 25.08.2025 | 114,87 | 114,94 | 114,14 | 114,24 | -0,38% | - |
| 22.08.2025 | 113,06 | 115,09 | 113,06 | 114,68 | 1,36% | - |
| 21.08.2025 | 113,55 | 113,59 | 113,14 | 113,14 | 0,56% | - |
| 20.08.2025 | 112,66 | 112,78 | 112,44 | 112,52 | 1,54% | - |
| 19.08.2025 | 111,01 | 111,20 | 110,70 | 110,82 | -1,06% | - |
| 18.08.2025 | 111,94 | 112,20 | 111,91 | 112,01 | -1,94% | - |
| 15.08.2025 | 114,37 | 114,42 | 113,92 | 114,22 | 0,08% | - |
| 14.08.2025 | 114,32 | 114,69 | 114,08 | 114,12 | -1,09% | - |
| 13.08.2025 | 115,54 | 115,79 | 115,36 | 115,38 | 0,89% | - |
| 12.08.2025 | 113,67 | 114,39 | 113,67 | 114,36 | 2,78% | - |
| 11.08.2025 | 111,53 | 111,58 | 111,27 | 111,27 | -1,39% | - |
| 08.08.2025 | 112,29 | 113,01 | 112,29 | 112,84 | -1,32% | - |
| 07.08.2025 | 114,50 | 114,72 | 114,07 | 114,36 | 3,11% | - |
| 06.08.2025 | 110,46 | 110,95 | 110,40 | 110,91 | 1,55% | - |
| 05.08.2025 | 109,93 | 110,02 | 109,05 | 109,21 | -2,79% | - |
| 04.08.2025 | 112,02 | 112,42 | 111,91 | 112,35 | 0,93% | - |
| 01.08.2025 | 110,97 | 111,31 | 110,50 | 111,31 | 0,91% | - |
| 31.07.2025 | 110,62 | 110,62 | 110,00 | 110,30 | -1,21% | - |
| 30.07.2025 | 111,09 | 112,11 | 111,09 | 111,65 | -18,07% | - |
| 29.07.2025 | 140,05 | 140,07 | 136,25 | 136,28 | -5,58% | - |
| 28.07.2025 | 144,99 | 144,99 | 144,30 | 144,34 | 0,35% | - |
| 25.07.2025 | 143,67 | 144,03 | 143,60 | 143,84 | -1,33% | - |
| 24.07.2025 | 146,42 | 146,65 | 145,73 | 145,78 | 0,07% | - |
| 23.07.2025 | 145,22 | 145,77 | 145,22 | 145,69 | 7,75% | - |
| 22.07.2025 | 135,23 | 135,24 | 134,97 | 135,21 | -1,83% | - |
| 21.07.2025 | 136,92 | 137,94 | 136,92 | 137,73 | 1,38% | - |
| 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% | - |