116,700€
-1,60%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 117,15 | 117,50 | 116,80 | 116,95 | -1,39% | - |
| 17.07.2025 | 118,20 | 119,10 | 118,20 | 118,60 | 1,58% | 250,00 |
| 16.07.2025 | 116,65 | 117,10 | 116,15 | 116,75 | 0,43% | - |
| 15.07.2025 | 116,60 | 116,70 | 116,05 | 116,25 | -0,51% | 10,00 |
| 14.07.2025 | 117,55 | 117,60 | 116,60 | 116,85 | -1,43% | - |
| 11.07.2025 | 118,65 | 119,60 | 117,80 | 118,55 | 0,38% | 897,00 |
| 10.07.2025 | 117,10 | 118,15 | 117,10 | 118,10 | 0,90% | - |
| 09.07.2025 | 116,55 | 117,40 | 116,30 | 117,05 | -1,22% | - |
| 08.07.2025 | 117,80 | 119,00 | 117,75 | 118,50 | 0,42% | - |
| 07.07.2025 | 118,60 | 119,10 | 117,85 | 118,00 | -1,91% | - |
| 04.07.2025 | 120,25 | 120,85 | 119,90 | 120,30 | -1,23% | - |
| 03.07.2025 | 121,50 | 122,20 | 121,40 | 121,80 | 0,54% | - |
| 02.07.2025 | 121,45 | 121,85 | 121,00 | 121,15 | 0,96% | 503,00 |
| 01.07.2025 | 120,70 | 120,90 | 119,95 | 120,00 | -2,24% | 172,00 |
| 30.06.2025 | 122,95 | 123,65 | 122,55 | 122,75 | 1,53% | - |
| 27.06.2025 | 120,90 | 120,90 | 120,90 | 120,90 | 0,25% | - |
| 26.06.2025 | 121,00 | 121,90 | 120,60 | 120,60 | -0,33% | 2.195,00 |
| 25.06.2025 | 120,90 | 121,00 | 120,90 | 121,00 | -0,33% | 1.750,00 |
| 24.06.2025 | 121,50 | 121,50 | 121,40 | 121,40 | 2,62% | 300,00 |
| 23.06.2025 | 118,30 | 118,30 | 118,30 | 118,30 | -0,42% | - |
| 20.06.2025 | 119,70 | 119,70 | 118,80 | 118,80 | 0,34% | - |
| 19.06.2025 | 119,40 | 119,40 | 118,40 | 118,40 | -3,27% | - |
| 18.06.2025 | 122,80 | 122,80 | 122,40 | 122,40 | 0,49% | 30,00 |
| 17.06.2025 | 121,80 | 121,80 | 121,80 | 121,80 | 0,50% | - |
| 16.06.2025 | 121,50 | 121,50 | 121,20 | 121,20 | -1,14% | - |
| 13.06.2025 | 122,40 | 122,60 | 122,40 | 122,60 | -3,08% | - |
| 12.06.2025 | 127,00 | 127,00 | 126,50 | 126,50 | 0,32% | - |
| 11.06.2025 | 127,40 | 127,40 | 126,10 | 126,10 | -2,85% | - |
| 10.06.2025 | 130,30 | 130,30 | 129,80 | 129,80 | -1,44% | - |
| 09.06.2025 | 131,50 | 131,70 | 131,50 | 131,70 | 2,73% | 100,00 |
| 06.06.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,85% | - |
| 05.06.2025 | 130,30 | 130,30 | 129,30 | 129,30 | 0,39% | - |
| 04.06.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,23% | - |
| 03.06.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 3,21% | - |
| 02.06.2025 | 125,10 | 125,10 | 124,50 | 124,50 | 0,24% | - |
| 30.05.2025 | 125,00 | 125,00 | 124,20 | 124,20 | 1,64% | - |
| 29.05.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 2,00% | - |
| 28.05.2025 | 119,80 | 119,80 | 119,80 | 119,80 | -0,66% | - |
| 27.05.2025 | 117,50 | 120,60 | 117,50 | 120,60 | 2,90% | 3,00 |
| 26.05.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -1,60% | - |
| 23.05.2025 | 120,60 | 120,60 | 119,10 | 119,10 | -0,75% | - |
| 22.05.2025 | 120,70 | 120,70 | 120,00 | 120,00 | -0,74% | 30,00 |
| 21.05.2025 | 118,50 | 120,90 | 118,50 | 120,90 | 3,07% | 126,00 |
| 20.05.2025 | 117,30 | 117,30 | 117,30 | 117,30 | -1,59% | - |
| 19.05.2025 | 118,80 | 119,20 | 118,80 | 119,20 | -0,50% | 62,00 |
| 16.05.2025 | 119,80 | 119,80 | 119,80 | 119,80 | 0,42% | - |
| 15.05.2025 | 119,30 | 119,30 | 119,30 | 119,30 | 0,17% | - |
| 14.05.2025 | 119,10 | 119,10 | 119,10 | 119,10 | -2,54% | - |
| 13.05.2025 | 122,50 | 122,50 | 122,20 | 122,20 | -0,16% | 19,00 |
| 12.05.2025 | 121,50 | 122,40 | 121,50 | 122,40 | 0,33% | 20,00 |
| 09.05.2025 | 122,50 | 122,50 | 122,00 | 122,00 | 1,33% | 20,00 |
| 08.05.2025 | 120,40 | 120,40 | 120,40 | 120,40 | 0,08% | - |
| 07.05.2025 | 120,30 | 120,30 | 120,30 | 120,30 | -4,37% | - |
| 06.05.2025 | 125,80 | 125,80 | 125,80 | 125,80 | 0,48% | - |
| 05.05.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,72% | - |
| 02.05.2025 | 124,30 | 124,30 | 124,30 | 124,30 | 1,55% | - |
| 30.04.2025 | 123,40 | 123,40 | 122,40 | 122,40 | -2,86% | - |
| 29.04.2025 | 123,10 | 126,00 | 123,00 | 126,00 | 3,28% | 256,00 |
| 28.04.2025 | 122,00 | 122,00 | 122,00 | 122,00 | -0,16% | - |
| 25.04.2025 | 122,20 | 122,20 | 122,20 | 122,20 | 3,30% | - |
| 24.04.2025 | 118,60 | 118,60 | 118,30 | 118,30 | 1,72% | 20,00 |
| 23.04.2025 | 124,50 | 125,40 | 116,30 | 116,30 | -6,81% | 1.275,00 |
| 22.04.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 2,13% | - |
| 17.04.2025 | 122,40 | 122,40 | 122,20 | 122,20 | -0,57% | 5,00 |
| 16.04.2025 | 123,40 | 123,40 | 122,90 | 122,90 | 0,74% | - |
| 15.04.2025 | 122,00 | 122,00 | 122,00 | 122,00 | 0,99% | 10,00 |
| 14.04.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,17% | - |
| 11.04.2025 | 120,60 | 120,60 | 120,60 | 120,60 | -5,85% | - |
| 10.04.2025 | 129,20 | 129,20 | 128,10 | 128,10 | 2,23% | - |
| 09.04.2025 | 122,20 | 125,30 | 121,10 | 125,30 | -5,58% | 70,00 |
| 08.04.2025 | 132,70 | 132,70 | 132,70 | 132,70 | 4,65% | 100,00 |
| 07.04.2025 | 125,10 | 126,80 | 124,60 | 126,80 | -0,55% | 335,00 |
| 04.04.2025 | 132,90 | 132,90 | 127,50 | 127,50 | 0,08% | 365,00 |
| 03.04.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -0,86% | - |
| 02.04.2025 | 128,50 | 128,50 | 128,50 | 128,50 | 1,66% | - |
| 01.04.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -1,63% | - |
| 31.03.2025 | 129,30 | 129,30 | 128,50 | 128,50 | -4,39% | 200,00 |
| 28.03.2025 | 131,60 | 134,40 | 131,60 | 134,40 | -0,44% | 100,00 |
| 27.03.2025 | 135,00 | 135,00 | 135,00 | 135,00 | -1,46% | - |
| 26.03.2025 | 137,60 | 137,60 | 137,00 | 137,00 | -1,37% | - |
| 24.03.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 1,68% | - |
| 21.03.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -1,37% | - |
| 20.03.2025 | 138,50 | 138,50 | 138,50 | 138,50 | 1,02% | - |
| 19.03.2025 | 137,10 | 137,10 | 137,10 | 137,10 | -0,22% | - |
| 18.03.2025 | 134,40 | 137,40 | 134,20 | 137,40 | 2,31% | 20,00 |
| 17.03.2025 | 134,30 | 134,30 | 134,30 | 134,30 | 0,30% | - |
| 15.03.2025 | 133,90 | 133,90 | 133,90 | 133,90 | 0,07% | - |
| 13.03.2025 | 133,80 | 133,80 | 133,80 | 133,80 | 0,00% | - |
| 12.03.2025 | 134,20 | 134,20 | 133,80 | 133,80 | -0,74% | 16,00 |
| 11.03.2025 | 135,80 | 135,80 | 134,80 | 134,80 | 0,82% | 896,00 |
| 10.03.2025 | 133,50 | 133,70 | 133,50 | 133,70 | 2,22% | 49,00 |
| 07.03.2025 | 131,40 | 134,00 | 130,80 | 130,80 | 0,31% | 150,00 |
| 06.03.2025 | 130,40 | 130,40 | 130,40 | 130,40 | -0,61% | - |
| 05.03.2025 | 131,70 | 131,70 | 131,20 | 131,20 | 3,55% | 16,00 |
| 04.03.2025 | 127,70 | 127,70 | 126,70 | 126,70 | -2,09% | 200,00 |
| 03.03.2025 | 129,90 | 129,90 | 129,40 | 129,40 | -0,92% | 145,00 |
| 28.02.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,61% | - |
| 27.02.2025 | 131,80 | 131,80 | 131,40 | 131,40 | 2,50% | 15,00 |
| 26.02.2025 | 129,40 | 129,40 | 128,20 | 128,20 | 0,87% | - |
| 24.02.2025 | 127,20 | 129,40 | 127,10 | 127,10 | 0,39% | 80,00 |