90,450€
0,95%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 91,28 | 91,38 | 90,05 | 90,23 | 0,70% | 192,00 |
| 22.12.2025 | 90,05 | 90,30 | 89,60 | 89,60 | -0,83% | 165,00 |
| 19.12.2025 | 91,25 | 91,25 | 90,20 | 90,35 | -0,58% | 166,00 |
| 18.12.2025 | 90,58 | 91,20 | 90,53 | 90,88 | 0,80% | - |
| 17.12.2025 | 90,83 | 90,88 | 90,15 | 90,15 | -0,83% | 20,00 |
| 16.12.2025 | 91,10 | 91,28 | 90,40 | 90,90 | -0,38% | 423,00 |
| 15.12.2025 | 91,85 | 92,15 | 91,18 | 91,25 | 2,96% | 3.090,00 |
| 12.12.2025 | 90,98 | 91,30 | 88,58 | 88,63 | -1,75% | - |
| 11.12.2025 | 90,58 | 90,78 | 90,20 | 90,20 | -0,61% | 35,00 |
| 10.12.2025 | 90,88 | 90,88 | 90,55 | 90,75 | -0,79% | - |
| 09.12.2025 | 91,70 | 91,85 | 91,35 | 91,48 | 0,74% | - |
| 05.12.2025 | 91,55 | 91,70 | 90,80 | 90,80 | -0,49% | 10,00 |
| 04.12.2025 | 91,55 | 91,85 | 91,25 | 91,25 | 2,53% | 501,00 |
| 03.12.2025 | 89,40 | 89,50 | 89,00 | 89,00 | -0,95% | 200,00 |
| 02.12.2025 | 89,88 | 89,95 | 89,53 | 89,85 | 0,45% | - |
| 01.12.2025 | 90,93 | 91,00 | 89,45 | 89,45 | -0,06% | - |
| 28.11.2025 | 90,78 | 91,33 | 89,00 | 89,50 | 0,73% | 65,00 |
| 27.11.2025 | 89,40 | 89,45 | 88,40 | 88,85 | -0,11% | 78,00 |
| 26.11.2025 | 89,53 | 89,65 | 88,95 | 88,95 | 3,01% | 285,00 |
| 25.11.2025 | 86,78 | 87,03 | 85,70 | 86,35 | 2,49% | 300,00 |
| 24.11.2025 | 84,43 | 84,73 | 84,13 | 84,25 | -0,15% | - |
| 21.11.2025 | 84,23 | 84,73 | 83,00 | 84,38 | 3,27% | - |
| 20.11.2025 | 82,60 | 83,10 | 81,30 | 81,70 | -1,92% | 390,00 |
| 19.11.2025 | 83,35 | 83,90 | 82,88 | 83,30 | -3,53% | - |
| 18.11.2025 | 85,95 | 86,35 | 85,70 | 86,35 | -0,35% | 6,00 |
| 17.11.2025 | 86,70 | 86,80 | 86,33 | 86,65 | -3,80% | 10,00 |
| 14.11.2025 | 89,65 | 90,40 | 89,63 | 90,08 | 0,84% | 10,00 |
| 13.11.2025 | 89,50 | 89,50 | 89,08 | 89,33 | 0,11% | - |
| 12.11.2025 | 89,10 | 89,33 | 88,80 | 89,23 | -0,03% | - |
| 11.11.2025 | 89,98 | 90,18 | 89,25 | 89,25 | -1,11% | 280,00 |
| 10.11.2025 | 90,08 | 90,55 | 89,85 | 90,25 | -0,14% | - |
| 07.11.2025 | 90,65 | 90,75 | 90,03 | 90,38 | 0,53% | - |
| 06.11.2025 | 89,90 | 89,93 | 89,63 | 89,90 | -0,83% | 100,00 |
| 05.11.2025 | 91,60 | 91,73 | 90,65 | 90,65 | -1,57% | 433,00 |
| 04.11.2025 | 91,90 | 92,55 | 91,73 | 92,10 | -0,11% | - |
| 03.11.2025 | 91,13 | 93,28 | 91,10 | 92,20 | 1,10% | 400,00 |
| 31.10.2025 | 91,28 | 91,53 | 90,70 | 91,20 | -0,98% | 527,00 |
| 30.10.2025 | 92,90 | 92,98 | 92,10 | 92,10 | -0,97% | - |
| 29.10.2025 | 92,30 | 93,50 | 92,00 | 93,00 | -6,13% | 209,00 |
| 28.10.2025 | 98,68 | 99,28 | 98,55 | 99,08 | 1,88% | - |
| 27.10.2025 | 97,93 | 98,03 | 97,25 | 97,25 | -3,43% | 40,00 |
| 24.10.2025 | 100,85 | 101,10 | 99,53 | 100,70 | 0,35% | 200,00 |
| 23.10.2025 | 100,70 | 100,85 | 100,30 | 100,35 | -1,13% | - |
| 22.10.2025 | 101,80 | 101,90 | 100,95 | 101,50 | 2,84% | - |
| 21.10.2025 | 99,05 | 99,08 | 98,40 | 98,70 | -1,00% | 100,00 |
| 20.10.2025 | 99,60 | 100,20 | 99,40 | 99,70 | -0,94% | - |
| 17.10.2025 | 100,40 | 100,85 | 99,85 | 100,65 | -0,35% | 510,00 |
| 16.10.2025 | 100,95 | 101,70 | 100,85 | 101,00 | 2,77% | - |
| 15.10.2025 | 98,68 | 98,80 | 98,08 | 98,28 | 2,29% | - |
| 14.10.2025 | 96,15 | 96,35 | 95,75 | 96,08 | -2,26% | - |
| 13.10.2025 | 99,30 | 99,30 | 97,15 | 98,30 | 2,10% | 400,00 |
| 10.10.2025 | 99,45 | 99,53 | 96,23 | 96,28 | -3,12% | 458,00 |
| 09.10.2025 | 98,90 | 99,58 | 98,65 | 99,38 | -1,02% | - |
| 08.10.2025 | 100,90 | 100,90 | 100,23 | 100,40 | 0,45% | 84,00 |
| 07.10.2025 | 100,45 | 100,60 | 99,93 | 99,95 | 0,40% | 205,00 |
| 06.10.2025 | 98,80 | 100,23 | 98,73 | 99,55 | 0,99% | - |
| 03.10.2025 | 98,30 | 99,15 | 98,15 | 98,58 | 1,49% | 22,00 |
| 02.10.2025 | 97,25 | 97,48 | 96,85 | 97,13 | 0,21% | 25,00 |
| 01.10.2025 | 96,23 | 97,05 | 96,20 | 96,93 | 2,03% | 20,00 |
| 30.09.2025 | 95,80 | 95,93 | 94,80 | 95,00 | 0,16% | - |
| 29.09.2025 | 94,65 | 95,18 | 94,50 | 94,85 | -0,65% | 10,00 |
| 26.09.2025 | 95,50 | 95,98 | 95,03 | 95,48 | 0,37% | 1.575,00 |
| 25.09.2025 | 95,55 | 95,55 | 95,13 | 95,13 | 0,93% | 500,00 |
| 24.09.2025 | 94,03 | 94,45 | 93,75 | 94,25 | 2,78% | 560,00 |
| 23.09.2025 | 91,58 | 91,93 | 91,55 | 91,70 | 0,14% | - |
| 22.09.2025 | 91,70 | 91,75 | 91,33 | 91,58 | -0,70% | - |
| 19.09.2025 | 91,83 | 92,35 | 91,48 | 92,23 | -1,81% | 50,00 |
| 18.09.2025 | 93,65 | 94,13 | 93,40 | 93,93 | 0,67% | - |
| 17.09.2025 | 93,55 | 93,70 | 92,90 | 93,30 | 0,43% | - |
| 16.09.2025 | 93,58 | 93,60 | 92,85 | 92,90 | 0,32% | 168,00 |
| 15.09.2025 | 92,70 | 92,93 | 92,30 | 92,60 | -0,03% | 300,00 |
| 12.09.2025 | 92,70 | 92,70 | 92,60 | 92,63 | 0,16% | - |
| 11.09.2025 | 92,63 | 92,93 | 92,38 | 92,48 | -1,52% | - |
| 10.09.2025 | 93,90 | 94,25 | 93,68 | 93,90 | 0,21% | - |
| 09.09.2025 | 93,85 | 94,08 | 93,40 | 93,70 | -4,22% | - |
| 08.09.2025 | 97,30 | 97,85 | 96,93 | 97,83 | 0,05% | 10,00 |
| 05.09.2025 | 97,75 | 98,23 | 97,23 | 97,78 | -0,58% | - |
| 04.09.2025 | 97,98 | 98,38 | 97,70 | 98,35 | 1,50% | 20,00 |
| 03.09.2025 | 96,58 | 97,03 | 96,00 | 96,90 | -0,79% | 2.632,00 |
| 02.09.2025 | 97,80 | 97,80 | 97,10 | 97,68 | 1,74% | 8,00 |
| 01.09.2025 | 95,93 | 96,30 | 95,80 | 96,00 | 1,13% | 208,00 |
| 29.08.2025 | 95,85 | 95,93 | 94,80 | 94,93 | -1,40% | 300,00 |
| 28.08.2025 | 96,25 | 96,80 | 96,13 | 96,28 | -0,49% | - |
| 27.08.2025 | 97,03 | 97,13 | 96,48 | 96,75 | -1,20% | 12,00 |
| 26.08.2025 | 97,53 | 97,93 | 97,45 | 97,93 | -0,61% | 60,00 |
| 25.08.2025 | 98,30 | 98,53 | 97,88 | 98,53 | 0,66% | - |
| 22.08.2025 | 97,15 | 98,28 | 97,08 | 97,88 | 0,38% | - |
| 21.08.2025 | 97,93 | 98,00 | 97,33 | 97,50 | 1,01% | 250,00 |
| 20.08.2025 | 96,93 | 97,15 | 96,30 | 96,53 | 1,50% | 28,00 |
| 19.08.2025 | 95,40 | 95,50 | 94,83 | 95,10 | -0,96% | - |
| 18.08.2025 | 95,83 | 96,23 | 95,55 | 96,03 | -1,54% | - |
| 15.08.2025 | 98,08 | 98,20 | 97,20 | 97,53 | -0,38% | 2.350,00 |
| 14.08.2025 | 98,40 | 98,50 | 97,90 | 97,90 | -0,79% | 135,00 |
| 13.08.2025 | 98,63 | 99,40 | 98,53 | 98,68 | 0,74% | 20,00 |
| 12.08.2025 | 97,48 | 98,00 | 97,20 | 97,95 | 2,19% | - |
| 11.08.2025 | 95,85 | 96,23 | 95,80 | 95,85 | -1,06% | - |
| 08.08.2025 | 96,33 | 97,03 | 96,05 | 96,88 | -1,35% | - |
| 07.08.2025 | 97,55 | 98,58 | 97,50 | 98,20 | 3,23% | 1.000,00 |
| 06.08.2025 | 95,13 | 95,60 | 94,88 | 95,13 | 0,82% | 90,00 |
| 05.08.2025 | 95,50 | 95,68 | 94,18 | 94,35 | -2,86% | 1.041,00 |