127,700€
0,31%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 128,40 | 128,70 | 127,90 | 128,50 | -1,53% | - |
| 14.11.2024 | 126,80 | 130,65 | 126,80 | 130,50 | 1,52% | - |
| 13.11.2024 | 127,20 | 128,65 | 127,20 | 128,55 | -1,98% | 860,00 |
| 12.11.2024 | 132,15 | 132,35 | 130,40 | 131,15 | -0,76% | 21,00 |
| 11.11.2024 | 130,85 | 132,25 | 130,80 | 132,15 | -5,00% | 44,00 |
| 08.11.2024 | 139,10 | 139,25 | 138,15 | 139,10 | -0,89% | - |
| 07.11.2024 | 138,65 | 140,35 | 138,50 | 140,35 | -0,32% | - |
| 06.11.2024 | 140,65 | 141,50 | 139,95 | 140,80 | -0,35% | 30,00 |
| 05.11.2024 | 140,75 | 141,30 | 137,75 | 141,30 | 2,06% | 500,00 |
| 04.11.2024 | 138,30 | 139,25 | 138,15 | 138,45 | -1,00% | 96,00 |
| 01.11.2024 | 138,50 | 140,25 | 138,35 | 139,85 | 3,86% | 60,00 |
| 31.10.2024 | 136,30 | 136,30 | 134,05 | 134,65 | 1,09% | 35,00 |
| 30.10.2024 | 134,50 | 134,80 | 133,15 | 133,20 | -4,52% | 40,00 |
| 29.10.2024 | 140,55 | 140,60 | 138,30 | 139,50 | -1,10% | 7,00 |
| 28.10.2024 | 141,25 | 141,40 | 140,80 | 141,05 | 0,36% | 14,00 |
| 25.10.2024 | 140,35 | 140,95 | 140,25 | 140,55 | -0,74% | 500,00 |
| 24.10.2024 | 141,85 | 142,30 | 141,45 | 141,60 | -0,25% | - |
| 23.10.2024 | 142,55 | 142,95 | 141,65 | 141,95 | -2,41% | - |
| 22.10.2024 | 146,15 | 146,15 | 144,85 | 145,45 | -2,77% | 36,00 |
| 21.10.2024 | 150,45 | 150,55 | 149,40 | 149,60 | 1,05% | 296,00 |
| 18.10.2024 | 147,65 | 148,05 | 147,55 | 148,05 | 0,71% | - |
| 17.10.2024 | 147,00 | 148,05 | 146,95 | 147,00 | -0,98% | - |
| 16.10.2024 | 147,80 | 148,55 | 147,70 | 148,45 | 0,17% | 8,00 |
| 15.10.2024 | 148,75 | 148,95 | 147,65 | 148,20 | -1,27% | - |
| 14.10.2024 | 149,40 | 150,15 | 149,25 | 150,10 | -0,03% | 35,00 |
| 11.10.2024 | 149,95 | 150,30 | 149,35 | 150,15 | 0,94% | - |
| 10.10.2024 | 147,65 | 149,10 | 147,55 | 148,75 | -4,25% | 15,00 |
| 09.10.2024 | 154,90 | 155,45 | 154,60 | 155,35 | 0,32% | 27,00 |
| 08.10.2024 | 154,05 | 155,15 | 153,95 | 154,85 | -0,06% | - |
| 07.10.2024 | 155,95 | 155,95 | 154,75 | 154,95 | -1,18% | - |
| 04.10.2024 | 156,60 | 157,10 | 156,30 | 156,80 | 0,10% | - |
| 03.10.2024 | 156,90 | 157,00 | 156,00 | 156,65 | -1,73% | - |
| 02.10.2024 | 160,30 | 160,30 | 159,05 | 159,40 | -4,32% | - |
| 01.10.2024 | 166,20 | 167,50 | 165,90 | 166,60 | -1,24% | - |
| 30.09.2024 | 171,80 | 171,80 | 168,15 | 168,70 | 1,29% | 25,00 |
| 27.09.2024 | 167,55 | 169,05 | 166,35 | 166,55 | 0,03% | - |
| 26.09.2024 | 166,40 | 167,35 | 165,50 | 166,50 | 0,18% | 570,00 |
| 25.09.2024 | 166,10 | 166,40 | 165,60 | 166,20 | 0,30% | 10,00 |
| 24.09.2024 | 166,70 | 167,15 | 165,50 | 165,70 | -0,48% | 72,00 |
| 23.09.2024 | 163,55 | 166,55 | 163,50 | 166,50 | 0,79% | - |
| 20.09.2024 | 165,75 | 165,85 | 163,75 | 165,20 | 1,79% | 130,00 |
| 19.09.2024 | 161,55 | 162,60 | 160,60 | 162,30 | 2,14% | 102,00 |
| 18.09.2024 | 159,15 | 159,85 | 158,55 | 158,90 | -0,59% | - |
| 17.09.2024 | 160,25 | 161,00 | 159,65 | 159,85 | -0,62% | - |
| 16.09.2024 | 161,95 | 162,30 | 160,85 | 160,85 | 0,03% | - |
| 13.09.2024 | 161,50 | 162,00 | 160,70 | 160,80 | 1,29% | - |
| 12.09.2024 | 158,35 | 159,20 | 158,30 | 158,75 | -1,24% | - |
| 11.09.2024 | 159,45 | 160,85 | 158,55 | 160,75 | -2,10% | - |
| 10.09.2024 | 163,10 | 164,30 | 162,50 | 164,20 | 1,58% | 20,00 |
| 09.09.2024 | 161,05 | 162,05 | 160,60 | 161,65 | -0,89% | - |
| 06.09.2024 | 165,10 | 165,60 | 163,05 | 163,10 | -0,94% | 10,00 |
| 05.09.2024 | 164,20 | 165,30 | 163,65 | 164,65 | -1,99% | 700,00 |
| 04.09.2024 | 167,50 | 168,10 | 167,30 | 168,00 | -0,33% | 195,00 |
| 03.09.2024 | 169,30 | 170,60 | 168,00 | 168,55 | 2,21% | - |
| 02.09.2024 | 166,00 | 166,00 | 164,65 | 164,90 | -2,63% | - |
| 30.08.2024 | 170,50 | 170,50 | 169,35 | 169,35 | -0,67% | - |
| 29.08.2024 | 171,50 | 172,45 | 170,50 | 170,50 | -0,18% | 6,00 |
| 28.08.2024 | 170,75 | 171,15 | 170,35 | 170,80 | -1,01% | - |
| 27.08.2024 | 171,85 | 172,65 | 171,35 | 172,55 | 0,15% | - |
| 26.08.2024 | 172,85 | 173,25 | 172,20 | 172,30 | -0,38% | 640,00 |
| 23.08.2024 | 172,35 | 173,20 | 171,65 | 172,95 | -0,60% | 290,00 |
| 22.08.2024 | 174,60 | 175,10 | 173,55 | 174,00 | 1,93% | - |
| 21.08.2024 | 170,50 | 171,00 | 169,60 | 170,70 | -2,87% | 30,00 |
| 20.08.2024 | 175,80 | 176,15 | 174,30 | 175,75 | 2,69% | 419,00 |
| 19.08.2024 | 172,90 | 173,00 | 171,05 | 171,15 | 1,06% | 224,00 |
| 16.08.2024 | 169,70 | 170,55 | 169,15 | 169,35 | -1,94% | 8,00 |
| 15.08.2024 | 171,80 | 173,05 | 170,10 | 172,70 | 2,52% | 145,00 |
| 14.08.2024 | 170,30 | 170,40 | 168,25 | 168,45 | 1,20% | 360,00 |
| 13.08.2024 | 166,60 | 167,20 | 166,30 | 166,45 | -0,77% | 300,00 |
| 12.08.2024 | 168,10 | 168,20 | 166,70 | 167,75 | 1,24% | 400,00 |
| 09.08.2024 | 167,00 | 167,40 | 165,55 | 165,70 | -82,22% | - |
| 08.08.2024 | 170,10 | 932,00 | 167,85 | 932,00 | 452,62% | 174,00 |
| 07.08.2024 | 166,05 | 169,70 | 165,15 | 168,65 | 3,59% | 400,00 |
| 06.08.2024 | 161,20 | 164,60 | 157,75 | 162,80 | 3,30% | - |
| 05.08.2024 | 149,90 | 157,80 | 147,85 | 157,60 | 3,34% | 77,00 |
| 02.08.2024 | 155,45 | 156,35 | 152,30 | 152,50 | -4,72% | - |
| 01.08.2024 | 160,65 | 161,50 | 158,75 | 160,05 | -1,30% | - |
| 31.07.2024 | 161,50 | 162,85 | 160,65 | 162,15 | 0,78% | 776,00 |
| 30.07.2024 | 157,75 | 161,20 | 157,15 | 160,90 | 2,52% | 1.511,00 |
| 29.07.2024 | 157,00 | 157,40 | 156,85 | 156,95 | 3,22% | - |
| 26.07.2024 | 151,15 | 152,05 | 150,00 | 152,05 | 0,20% | - |
| 25.07.2024 | 154,20 | 154,75 | 151,15 | 151,75 | 0,23% | 20,00 |
| 24.07.2024 | 153,40 | 154,70 | 151,30 | 151,40 | 0,73% | - |
| 23.07.2024 | 149,50 | 150,30 | 149,20 | 150,30 | 0,97% | - |
| 22.07.2024 | 149,40 | 149,90 | 148,75 | 148,85 | 1,09% | 79,00 |
| 19.07.2024 | 146,95 | 147,65 | 146,85 | 147,25 | 0,48% | 120,00 |
| 18.07.2024 | 147,20 | 147,40 | 146,50 | 146,55 | -1,11% | - |
| 17.07.2024 | 148,90 | 149,95 | 146,90 | 148,20 | 2,95% | 10,00 |
| 16.07.2024 | 143,85 | 144,00 | 143,75 | 143,95 | -2,27% | - |
| 15.07.2024 | 147,25 | 147,55 | 146,90 | 147,30 | 0,03% | - |
| 12.07.2024 | 146,55 | 147,70 | 146,20 | 147,25 | 1,45% | - |
| 11.07.2024 | 143,00 | 146,10 | 142,90 | 145,15 | 2,80% | 60,00 |
| 10.07.2024 | 141,35 | 141,95 | 141,20 | 141,20 | -0,42% | 158,00 |
| 09.07.2024 | 141,95 | 142,10 | 141,60 | 141,80 | 1,00% | 50,00 |
| 08.07.2024 | 140,55 | 140,70 | 140,00 | 140,40 | -1,78% | - |
| 05.07.2024 | 143,30 | 143,30 | 142,75 | 142,95 | 1,10% | 40,00 |
| 04.07.2024 | 141,55 | 141,80 | 141,35 | 141,40 | -0,56% | - |
| 03.07.2024 | 142,60 | 142,75 | 142,15 | 142,20 | -0,97% | - |
| 02.07.2024 | 143,55 | 143,95 | 143,55 | 143,60 | -0,66% | 155,00 |
| 01.07.2024 | 144,60 | 144,85 | 144,35 | 144,55 | 0,24% | - |