107,100€
1,23%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 107,00 | 107,40 | 105,10 | 106,20 | -0,33% | 330,00 |
| 27.08.2026 | 106,50 | 107,10 | 105,75 | 106,55 | 0,71% | 23,00 |
| 26.08.2026 | 106,60 | 106,80 | 105,50 | 105,80 | -2,04% | - |
| 25.08.2026 | 108,65 | 108,75 | 107,35 | 108,00 | 0,51% | - |
| 24.08.2026 | 108,50 | 108,55 | 106,60 | 107,45 | -1,20% | - |
| 21.08.2026 | 109,50 | 110,30 | 108,50 | 108,75 | -0,73% | - |
| 20.08.2026 | 110,40 | 111,00 | 108,40 | 109,55 | 1,81% | - |
| 19.08.2026 | 105,40 | 110,05 | 105,00 | 107,60 | 3,51% | 3.440,00 |
| 18.08.2026 | 105,35 | 105,40 | 102,95 | 103,95 | -1,61% | - |
| 17.08.2026 | 106,20 | 106,40 | 105,30 | 105,65 | -3,12% | - |
| 14.08.2026 | 109,65 | 110,45 | 108,65 | 109,05 | -0,14% | 8.960,00 |
| 13.08.2026 | 108,70 | 110,20 | 107,95 | 109,20 | 0,18% | 2.250,00 |
| 12.08.2026 | 110,60 | 110,65 | 109,00 | 109,00 | 0,28% | - |
| 11.08.2026 | 109,20 | 109,45 | 108,70 | 108,70 | 0,18% | 3.900,00 |
| 10.08.2026 | 110,50 | 111,00 | 107,95 | 108,50 | 0,32% | 3.863,00 |
| 07.08.2026 | 109,10 | 109,70 | 107,65 | 108,15 | 1,64% | - |
| 06.08.2026 | 107,55 | 107,70 | 105,40 | 106,40 | 0,28% | - |
| 05.08.2026 | 106,25 | 107,70 | 106,00 | 106,10 | -0,66% | - |
| 04.08.2026 | 107,00 | 108,10 | 105,85 | 106,80 | -0,84% | 640,00 |
| 03.08.2026 | 108,20 | 108,90 | 104,30 | 107,70 | 0,51% | 1.805,00 |
| 31.07.2026 | 108,90 | 109,30 | 106,70 | 107,15 | -4,63% | 105,00 |
| 30.07.2026 | 111,35 | 113,35 | 109,90 | 112,35 | 2,93% | 184,00 |
| 29.07.2026 | 113,25 | 116,00 | 107,60 | 109,15 | 3,75% | 3.077,00 |
| 28.07.2026 | 102,90 | 107,10 | 101,15 | 105,20 | 5,28% | 2.755,00 |
| 27.07.2026 | 100,70 | 102,30 | 98,45 | 99,93 | 0,71% | - |
| 24.07.2026 | 99,45 | 100,50 | 98,90 | 99,23 | -0,38% | 2.100,00 |
| 23.07.2026 | 99,73 | 100,33 | 97,65 | 99,60 | 0,23% | 360,00 |
| 22.07.2026 | 99,53 | 100,43 | 99,15 | 99,38 | -0,35% | 850,00 |
| 21.07.2026 | 98,98 | 100,10 | 97,60 | 99,73 | -1,31% | 3.532,00 |
| 20.07.2026 | 99,58 | 101,10 | 99,28 | 101,05 | 1,00% | - |
| 17.07.2026 | 101,45 | 101,45 | 99,10 | 100,05 | 2,88% | 2.134,00 |
| 16.07.2026 | 98,13 | 98,58 | 96,63 | 97,25 | 4,15% | 540,00 |
| 15.07.2026 | 94,63 | 95,08 | 92,85 | 93,38 | -1,97% | 4.680,00 |
| 14.07.2026 | 96,00 | 96,13 | 94,00 | 95,25 | 1,65% | 1.320,00 |
| 13.07.2026 | 94,70 | 95,30 | 93,25 | 93,70 | 0,86% | 780,00 |
| 10.07.2026 | 92,33 | 92,93 | 91,43 | 92,90 | 0,60% | - |
| 09.07.2026 | 92,15 | 93,03 | 91,05 | 92,35 | 0,03% | - |
| 08.07.2026 | 92,30 | 92,73 | 89,63 | 92,33 | -0,46% | 450,00 |
| 07.07.2026 | 94,60 | 94,60 | 92,48 | 92,75 | -3,44% | - |
| 06.07.2026 | 95,93 | 96,95 | 95,83 | 96,05 | 1,35% | 560,00 |
| 03.07.2026 | 95,23 | 95,43 | 94,45 | 94,78 | 2,27% | - |
| 02.07.2026 | 93,48 | 94,25 | 91,75 | 92,68 | 1,17% | - |
| 01.07.2026 | 92,58 | 92,85 | 91,25 | 91,60 | -3,15% | - |
| 30.06.2026 | 94,45 | 94,80 | 93,10 | 94,58 | -0,18% | - |
| 29.06.2026 | 94,05 | 94,90 | 93,00 | 94,75 | 0,00% | 4,00 |
| 26.06.2026 | 96,03 | 110,45 | 94,75 | 94,75 | 2,60% | - |
| 25.06.2026 | 94,53 | 94,58 | 91,85 | 92,35 | 1,12% | - |
| 24.06.2026 | 90,80 | 91,50 | 90,25 | 91,33 | -1,38% | - |
| 23.06.2026 | 92,40 | 92,93 | 91,20 | 92,60 | -0,56% | 1.422,00 |
| 22.06.2026 | 92,80 | 94,18 | 92,70 | 93,13 | 0,24% | 2.263,00 |
| 19.06.2026 | 92,83 | 93,70 | 92,83 | 92,90 | 0,81% | - |
| 18.06.2026 | 92,58 | 93,03 | 91,40 | 92,15 | 1,10% | - |
| 17.06.2026 | 90,83 | 93,08 | 90,73 | 91,15 | 2,59% | - |
| 16.06.2026 | 89,20 | 90,00 | 88,85 | 88,85 | 0,51% | 1.344,00 |
| 15.06.2026 | 88,48 | 88,78 | 87,53 | 88,40 | -3,02% | - |
| 12.06.2026 | 90,05 | 91,88 | 89,68 | 91,15 | -0,08% | 920,00 |
| 11.06.2026 | 92,58 | 92,68 | 90,28 | 91,23 | 7,61% | - |
| 10.06.2026 | 85,53 | 86,23 | 84,48 | 84,78 | 1,13% | - |
| 09.06.2026 | 84,63 | 85,25 | 81,90 | 83,83 | -1,38% | 3.168,00 |
| 08.06.2026 | 83,80 | 85,70 | 83,45 | 85,00 | 1,95% | 1.196,00 |
| 05.06.2026 | 84,43 | 84,85 | 82,38 | 83,38 | -2,08% | 1.900,00 |
| 04.06.2026 | 85,30 | 85,63 | 84,23 | 85,15 | -1,36% | - |
| 03.06.2026 | 87,53 | 87,60 | 86,23 | 86,33 | -2,51% | 3.589,00 |
| 02.06.2026 | 88,63 | 89,18 | 88,28 | 88,55 | 0,91% | 648,00 |
| 01.06.2026 | 87,08 | 87,93 | 86,35 | 87,75 | -1,85% | 477,00 |
| 29.05.2026 | 89,98 | 90,00 | 88,95 | 89,40 | -2,19% | 1.800,00 |
| 28.05.2026 | 89,70 | 91,45 | 89,40 | 91,40 | 2,18% | - |
| 27.05.2026 | 90,15 | 90,15 | 88,73 | 89,45 | -0,45% | - |
| 26.05.2026 | 89,50 | 89,93 | 89,13 | 89,85 | -0,08% | - |
| 25.05.2026 | 89,68 | 90,88 | 88,88 | 89,93 | -3,25% | 2.975,00 |
| 22.05.2026 | 92,10 | 93,05 | 91,38 | 92,95 | -0,32% | 2.880,00 |
| 21.05.2026 | 92,40 | 93,43 | 91,65 | 93,25 | 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 |