93,250€
0,65%
Echtzeit-Aktienkurs SHIMANO INC.
Bid:
Ask:
Aktienkurse zur SHIMANO INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 92,40 | 93,43 | 91,65 | 93,15 | -0,05% | - |
| 20.05.2026 | 91,23 | 93,20 | 91,05 | 93,20 | -0,05% | - |
| 19.05.2026 | 92,68 | 93,60 | 92,40 | 93,25 | -1,61% | 910,00 |
| 18.05.2026 | 93,63 | 96,00 | 93,53 | 94,78 | 2,46% | 1.023,00 |
| 15.05.2026 | 91,63 | 93,28 | 90,75 | 92,50 | 1,98% | 7.544,00 |
| 14.05.2026 | 90,83 | 91,00 | 90,15 | 90,70 | -3,07% | - |
| 13.05.2026 | 92,58 | 93,78 | 92,05 | 93,58 | 3,17% | 125,00 |
| 12.05.2026 | 90,00 | 90,75 | 89,65 | 90,70 | 0,19% | 1.683,00 |
| 11.05.2026 | 89,28 | 91,53 | 89,08 | 90,53 | -4,43% | 1.102,00 |
| 08.05.2026 | 93,68 | 95,35 | 90,28 | 94,73 | 3,16% | 200,00 |
| 07.05.2026 | 91,70 | 92,98 | 91,50 | 91,83 | -0,03% | 5.325,00 |
| 06.05.2026 | 90,33 | 92,20 | 90,25 | 91,85 | 2,34% | 2.625,00 |
| 05.05.2026 | 90,50 | 90,55 | 89,15 | 89,75 | -0,77% | - |
| 04.05.2026 | 89,08 | 90,93 | 89,03 | 90,45 | 0,72% | 6.740,00 |
| 30.04.2026 | 88,10 | 90,00 | 86,90 | 89,80 | 1,38% | 1.685,00 |
| 29.04.2026 | 88,85 | 88,93 | 88,28 | 88,58 | -0,25% | 1.200,00 |
| 28.04.2026 | 88,33 | 89,08 | 87,30 | 88,80 | 1,43% | 400,00 |
| 27.04.2026 | 87,50 | 87,85 | 86,48 | 87,55 | -2,21% | 1.368,00 |
| 24.04.2026 | 88,98 | 90,25 | 88,85 | 89,53 | 2,75% | 3.512,00 |
| 23.04.2026 | 85,93 | 87,35 | 84,60 | 87,13 | -3,22% | 8.610,00 |
| 22.04.2026 | 90,63 | 90,65 | 88,95 | 90,03 | -0,63% | 1.300,00 |
| 21.04.2026 | 91,50 | 91,73 | 90,55 | 90,60 | -1,39% | - |
| 20.04.2026 | 91,95 | 92,28 | 91,25 | 91,88 | 0,00% | 1.075,00 |
| 17.04.2026 | 90,35 | 92,93 | 90,08 | 91,88 | 0,85% | - |
| 16.04.2026 | 90,85 | 92,05 | 90,13 | 91,10 | 2,91% | 2.497,00 |
| 15.04.2026 | 88,50 | 88,78 | 88,08 | 88,53 | -0,92% | - |
| 14.04.2026 | 88,18 | 89,48 | 87,58 | 89,35 | -0,53% | 4.446,00 |
| 13.04.2026 | 88,58 | 89,85 | 88,40 | 89,83 | 0,87% | - |
| 10.04.2026 | 89,50 | 89,93 | 88,98 | 89,05 | -3,78% | 700,00 |
| 09.04.2026 | 92,18 | 93,40 | 90,83 | 92,55 | -1,57% | 52,00 |
| 08.04.2026 | 93,48 | 94,88 | 92,45 | 94,03 | 0,80% | - |
| 07.04.2026 | 92,88 | 93,33 | 91,55 | 93,28 | 2,61% | - |
| 02.04.2026 | 91,73 | 92,98 | 89,98 | 90,90 | 0,08% | - |
| 01.04.2026 | 90,90 | 91,78 | 89,78 | 90,83 | 0,22% | 900,00 |
| 31.03.2026 | 90,25 | 90,70 | 88,88 | 90,63 | 1,97% | - |
| 30.03.2026 | 89,45 | 89,90 | 88,73 | 88,88 | 3,83% | 1.433,00 |
| 27.03.2026 | 87,88 | 88,08 | 85,55 | 85,60 | -2,62% | - |
| 26.03.2026 | 87,90 | 88,35 | 87,08 | 87,90 | 1,15% | - |
| 25.03.2026 | 87,73 | 88,58 | 84,58 | 86,90 | -3,71% | 3.866,00 |
| 24.03.2026 | 89,63 | 90,78 | 88,58 | 90,25 | 1,83% | 2.470,00 |
| 23.03.2026 | 87,53 | 88,85 | 86,50 | 88,63 | -0,08% | 240,00 |
| 20.03.2026 | 89,40 | 89,40 | 88,63 | 88,70 | -0,87% | - |
| 19.03.2026 | 89,08 | 89,98 | 87,95 | 89,48 | 1,68% | - |
| 18.03.2026 | 89,95 | 90,33 | 87,80 | 88,00 | -2,03% | - |
| 17.03.2026 | 90,13 | 91,43 | 89,45 | 89,83 | -1,16% | - |
| 16.03.2026 | 91,53 | 92,10 | 90,48 | 90,88 | 1,56% | 1.064,00 |
| 13.03.2026 | 88,48 | 89,78 | 87,55 | 89,48 | 0,53% | - |
| 12.03.2026 | 89,55 | 90,05 | 87,73 | 89,00 | 2,98% | - |
| 11.03.2026 | 86,70 | 86,90 | 85,75 | 86,43 | -2,56% | - |
| 10.03.2026 | 88,13 | 89,20 | 87,43 | 88,70 | -0,73% | 10.105,00 |
| 09.03.2026 | 88,40 | 89,88 | 87,50 | 89,35 | 2,41% | 10.190,00 |
| 06.03.2026 | 88,55 | 89,33 | 86,88 | 87,25 | -0,71% | 340,00 |
| 05.03.2026 | 88,43 | 89,45 | 86,95 | 87,88 | -1,10% | 3.900,00 |
| 04.03.2026 | 88,68 | 91,18 | 88,15 | 88,85 | 2,42% | - |
| 03.03.2026 | 87,63 | 87,68 | 84,75 | 86,75 | -3,93% | 3.780,00 |
| 02.03.2026 | 90,55 | 90,55 | 89,25 | 90,30 | -0,19% | - |
| 27.02.2026 | 91,43 | 91,68 | 90,35 | 90,48 | 0,25% | 1.400,00 |
| 26.02.2026 | 90,60 | 90,65 | 89,65 | 90,25 | -2,70% | - |
| 25.02.2026 | 91,90 | 92,80 | 91,83 | 92,75 | 1,23% | - |
| 24.02.2026 | 91,83 | 91,90 | 90,85 | 91,63 | 0,05% | 12.432,00 |
| 23.02.2026 | 92,43 | 92,43 | 91,58 | 91,58 | -0,79% | 1.794,00 |
| 20.02.2026 | 92,38 | 92,60 | 91,48 | 92,30 | -1,60% | 2.092,00 |
| 19.02.2026 | 94,53 | 94,53 | 93,63 | 93,80 | 0,86% | - |
| 18.02.2026 | 92,80 | 93,40 | 92,60 | 93,00 | -0,75% | - |
| 17.02.2026 | 93,25 | 93,78 | 92,83 | 93,70 | 0,78% | 1.995,00 |
| 16.02.2026 | 93,00 | 93,08 | 92,73 | 92,98 | 1,28% | - |
| 13.02.2026 | 92,30 | 92,73 | 91,53 | 91,80 | -3,77% | 1.065,00 |
| 12.02.2026 | 97,75 | 98,23 | 95,40 | 95,40 | -4,86% | - |
| 11.02.2026 | 101,85 | 101,90 | 99,28 | 100,28 | -0,96% | 2.500,00 |
| 10.02.2026 | 99,48 | 101,30 | 99,20 | 101,25 | 1,81% | - |
| 09.02.2026 | 99,40 | 99,78 | 98,28 | 99,45 | -0,15% | 400,00 |
| 06.02.2026 | 99,23 | 99,68 | 98,65 | 99,60 | 1,89% | 5.635,00 |
| 05.02.2026 | 98,98 | 99,08 | 96,93 | 97,75 | 0,54% | - |
| 04.02.2026 | 97,48 | 98,55 | 96,70 | 97,23 | 1,22% | - |
| 03.02.2026 | 95,93 | 96,45 | 95,28 | 96,05 | -0,95% | 678,00 |
| 02.02.2026 | 95,78 | 97,35 | 95,58 | 96,98 | 0,60% | - |
| 30.01.2026 | 95,68 | 98,53 | 95,28 | 96,40 | 4,16% | 10.061,00 |
| 29.01.2026 | 93,00 | 93,48 | 91,65 | 92,55 | -1,96% | - |
| 28.01.2026 | 94,35 | 94,58 | 93,58 | 94,40 | 0,35% | - |
| 27.01.2026 | 94,90 | 95,13 | 94,00 | 94,08 | -0,03% | 2.196,00 |
| 26.01.2026 | 95,08 | 95,18 | 94,05 | 94,10 | 2,73% | 4.238,00 |
| 23.01.2026 | 91,90 | 92,53 | 91,45 | 91,60 | -0,65% | 140,00 |
| 22.01.2026 | 92,20 | 92,68 | 90,73 | 92,20 | 0,16% | 790,00 |
| 21.01.2026 | 91,10 | 92,25 | 90,50 | 92,05 | 1,99% | - |
| 20.01.2026 | 90,90 | 90,95 | 89,83 | 90,25 | -2,25% | 800,00 |
| 19.01.2026 | 94,18 | 94,35 | 92,30 | 92,33 | -0,89% | - |
| 16.01.2026 | 92,35 | 93,20 | 92,15 | 93,15 | 1,80% | - |
| 15.01.2026 | 91,05 | 91,60 | 90,98 | 91,50 | 0,94% | - |
| 14.01.2026 | 91,58 | 91,80 | 90,55 | 90,65 | -0,82% | 4.750,00 |
| 13.01.2026 | 91,53 | 91,53 | 90,58 | 91,40 | 0,83% | 6.400,00 |
| 12.01.2026 | 91,68 | 91,68 | 90,63 | 90,65 | -0,60% | - |
| 09.01.2026 | 91,30 | 92,18 | 90,68 | 91,20 | 0,03% | 260,00 |
| 08.01.2026 | 90,70 | 91,20 | 90,68 | 91,18 | 1,11% | - |
| 07.01.2026 | 90,43 | 90,60 | 90,18 | 90,18 | -2,99% | 380,00 |
| 06.01.2026 | 93,10 | 93,15 | 92,15 | 92,95 | 0,68% | - |
| 05.01.2026 | 91,63 | 92,63 | 91,45 | 92,33 | 3,45% | - |
| 02.01.2026 | 88,88 | 89,33 | 88,88 | 89,25 | -1,22% | 768,00 |
| 30.12.2025 | 90,35 | 90,38 | 90,35 | 90,35 | 0,89% | - |
| 29.12.2025 | 90,43 | 90,50 | 89,55 | 89,55 | -0,75% | 211,00 |
| 23.12.2025 | 91,28 | 91,38 | 90,05 | 90,23 | 0,70% | 192,00 |