129,300€
0,98%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 127,85 | 129,90 | 127,55 | 129,20 | 0,90% | 20,00 |
| 01.04.2025 | 129,35 | 139,00 | 126,80 | 128,05 | -0,97% | - |
| 31.03.2025 | 130,45 | 130,85 | 127,85 | 129,30 | -1,03% | 650,00 |
| 28.03.2025 | 135,60 | 135,60 | 130,40 | 130,65 | -3,61% | 15,00 |
| 27.03.2025 | 137,20 | 138,20 | 133,50 | 135,55 | -1,35% | - |
| 26.03.2025 | 138,90 | 138,90 | 136,90 | 137,40 | -1,15% | - |
| 25.03.2025 | 138,50 | 139,70 | 137,40 | 139,00 | 0,22% | - |
| 24.03.2025 | 136,05 | 140,60 | 136,05 | 138,70 | 1,84% | 9,00 |
| 21.03.2025 | 139,00 | 139,00 | 125,30 | 136,20 | -2,08% | - |
| 20.03.2025 | 138,90 | 139,30 | 138,20 | 139,10 | 0,04% | 20,00 |
| 19.03.2025 | 134,90 | 141,00 | 134,90 | 139,05 | 2,89% | 8,00 |
| 18.03.2025 | 134,65 | 136,40 | 133,95 | 135,15 | 0,26% | 6,00 |
| 17.03.2025 | 133,80 | 136,00 | 133,80 | 134,80 | 0,71% | 35,00 |
| 14.03.2025 | 133,30 | 135,35 | 130,80 | 133,85 | 0,53% | 180,00 |
| 13.03.2025 | 134,10 | 135,40 | 122,10 | 133,15 | -0,71% | - |
| 12.03.2025 | 135,50 | 136,90 | 133,90 | 134,10 | -0,92% | - |
| 11.03.2025 | 131,35 | 138,70 | 131,35 | 135,35 | 3,08% | 3,00 |
| 10.03.2025 | 132,05 | 134,40 | 130,80 | 131,30 | -0,57% | - |
| 07.03.2025 | 130,95 | 132,65 | 130,75 | 132,05 | 0,84% | 31,00 |
| 06.03.2025 | 131,80 | 131,80 | 127,80 | 130,95 | -0,64% | - |
| 05.03.2025 | 127,40 | 135,40 | 127,40 | 131,80 | 3,45% | 29,00 |
| 04.03.2025 | 124,50 | 129,95 | 124,50 | 127,40 | 2,29% | 6,00 |
| 03.03.2025 | 130,50 | 130,95 | 124,10 | 124,55 | -4,60% | 13,00 |
| 28.02.2025 | 131,55 | 137,80 | 129,95 | 130,55 | -0,72% | 125,00 |
| 27.02.2025 | 131,70 | 133,80 | 131,05 | 131,50 | -0,15% | 10,00 |
| 26.02.2025 | 132,20 | 132,50 | 129,65 | 131,70 | 1,82% | 346,00 |
| 25.02.2025 | 126,60 | 130,70 | 126,60 | 129,35 | 2,17% | - |
| 24.02.2025 | 129,50 | 129,50 | 126,60 | 126,60 | -2,24% | - |
| 21.02.2025 | 127,90 | 129,90 | 127,05 | 129,50 | 1,25% | - |
| 20.02.2025 | 129,35 | 130,70 | 127,90 | 127,90 | -1,12% | 7,00 |
| 19.02.2025 | 129,35 | 129,70 | 128,70 | 129,35 | -0,04% | - |
| 18.02.2025 | 125,50 | 129,80 | 125,50 | 129,40 | 3,11% | - |
| 17.02.2025 | 128,25 | 128,25 | 123,50 | 125,50 | -2,14% | 430,00 |
| 14.02.2025 | 130,25 | 130,25 | 128,20 | 128,25 | -1,54% | - |
| 13.02.2025 | 134,85 | 134,85 | 128,30 | 130,25 | -3,41% | 30,00 |
| 12.02.2025 | 133,65 | 136,00 | 130,70 | 134,85 | 0,94% | 10,00 |
| 11.02.2025 | 135,00 | 135,00 | 132,40 | 133,60 | -1,00% | 200,00 |
| 10.02.2025 | 133,60 | 165,50 | 133,30 | 134,95 | 0,97% | - |
| 07.02.2025 | 130,65 | 134,15 | 130,65 | 133,65 | 2,30% | - |
| 06.02.2025 | 129,65 | 132,15 | 129,65 | 130,65 | 0,81% | - |
| 05.02.2025 | 131,45 | 131,45 | 128,75 | 129,60 | -1,44% | 60,00 |
| 04.02.2025 | 133,25 | 133,25 | 121,90 | 131,50 | -1,54% | 12,00 |
| 03.02.2025 | 135,10 | 135,10 | 131,65 | 133,55 | -1,66% | 202,00 |
| 31.01.2025 | 137,70 | 137,70 | 132,00 | 135,80 | -1,27% | 97,00 |
| 30.01.2025 | 138,20 | 139,00 | 136,60 | 137,55 | -0,40% | - |
| 29.01.2025 | 138,90 | 139,65 | 137,45 | 138,10 | -0,47% | 40,00 |
| 28.01.2025 | 138,00 | 140,30 | 136,20 | 138,75 | 3,04% | 18,00 |
| 27.01.2025 | 133,20 | 141,30 | 133,20 | 134,65 | 1,20% | 1,00 |
| 24.01.2025 | 127,85 | 133,35 | 127,85 | 133,05 | 4,19% | 9,00 |
| 23.01.2025 | 127,10 | 127,85 | 125,90 | 127,70 | 0,55% | 40,00 |
| 22.01.2025 | 128,55 | 128,55 | 126,85 | 127,00 | -1,09% | 17,00 |
| 21.01.2025 | 127,80 | 129,25 | 127,80 | 128,40 | 0,59% | 2,00 |
| 20.01.2025 | 131,65 | 131,65 | 126,70 | 127,65 | -2,93% | - |
| 17.01.2025 | 131,75 | 131,75 | 128,05 | 131,50 | -0,08% | 40,00 |
| 16.01.2025 | 131,00 | 135,70 | 130,80 | 131,60 | 0,57% | - |
| 15.01.2025 | 128,55 | 132,40 | 128,55 | 130,85 | 1,87% | 8,00 |
| 14.01.2025 | 126,10 | 132,30 | 126,10 | 128,45 | 1,94% | 22,00 |
| 13.01.2025 | 125,00 | 126,20 | 125,00 | 126,00 | 0,84% | 8,00 |
| 10.01.2025 | 123,90 | 125,30 | 122,85 | 124,95 | 0,56% | 10,00 |
| 09.01.2025 | 126,10 | 126,10 | 122,55 | 124,25 | -1,39% | 58,00 |
| 08.01.2025 | 127,70 | 127,70 | 124,60 | 126,00 | -1,22% | 47,00 |
| 07.01.2025 | 129,05 | 129,05 | 124,95 | 127,55 | -1,09% | 50,00 |
| 06.01.2025 | 131,05 | 131,05 | 128,30 | 128,95 | -1,49% | - |
| 03.01.2025 | 131,05 | 132,30 | 130,10 | 130,90 | 0,00% | - |
| 02.01.2025 | 127,80 | 131,65 | 127,65 | 130,90 | 2,55% | - |
| 30.12.2024 | 129,50 | 132,15 | 127,40 | 127,65 | -1,62% | 5,00 |
| 27.12.2024 | 130,85 | 130,95 | 129,50 | 129,75 | 0,00% | 68,00 |
| 23.12.2024 | 130,05 | 131,10 | 129,00 | 129,75 | -0,15% | - |
| 20.12.2024 | 128,80 | 131,45 | 120,05 | 129,95 | 0,89% | 2,00 |
| 19.12.2024 | 129,95 | 130,30 | 118,50 | 128,80 | -0,88% | 2,00 |
| 18.12.2024 | 129,65 | 130,20 | 124,10 | 129,95 | 0,23% | 1,00 |
| 17.12.2024 | 130,25 | 131,35 | 129,30 | 129,65 | -0,46% | - |
| 16.12.2024 | 131,25 | 131,25 | 128,65 | 130,25 | -0,76% | 20,00 |
| 13.12.2024 | 131,85 | 132,60 | 131,10 | 131,25 | -0,46% | - |
| 12.12.2024 | 132,45 | 132,45 | 128,85 | 131,85 | -0,45% | - |
| 11.12.2024 | 133,05 | 133,05 | 130,75 | 132,45 | -0,45% | 1,00 |
| 10.12.2024 | 134,20 | 134,20 | 131,85 | 133,05 | -0,82% | 150,00 |
| 09.12.2024 | 133,75 | 135,60 | 131,65 | 134,15 | 0,30% | - |
| 06.12.2024 | 133,95 | 134,35 | 131,25 | 133,75 | -0,15% | - |
| 05.12.2024 | 137,40 | 137,40 | 133,20 | 133,95 | -2,51% | - |
| 04.12.2024 | 136,10 | 138,80 | 136,10 | 137,40 | 0,96% | 8,00 |
| 03.12.2024 | 131,55 | 138,20 | 131,55 | 136,10 | -0,44% | - |
| 02.12.2024 | 132,55 | 147,50 | 132,55 | 136,70 | 3,13% | 60,00 |
| 29.11.2024 | 131,55 | 132,85 | 131,45 | 132,55 | 0,76% | 43,00 |
| 28.11.2024 | 130,50 | 132,00 | 130,50 | 131,55 | 0,80% | - |
| 27.11.2024 | 134,45 | 134,45 | 129,80 | 130,50 | -3,01% | - |
| 26.11.2024 | 135,15 | 135,90 | 133,55 | 134,55 | -0,44% | - |
| 25.11.2024 | 132,85 | 140,50 | 132,85 | 135,15 | 1,73% | 89,00 |
| 22.11.2024 | 132,15 | 133,25 | 131,50 | 132,85 | 2,23% | 211,00 |
| 21.11.2024 | 126,00 | 130,25 | 126,00 | 129,95 | 3,13% | 18,00 |
| 20.11.2024 | 128,65 | 128,65 | 115,85 | 126,00 | -2,06% | 26,00 |
| 19.11.2024 | 127,30 | 129,95 | 126,95 | 128,65 | 1,06% | - |
| 18.11.2024 | 128,60 | 129,45 | 126,45 | 127,30 | -1,01% | 90,00 |
| 15.11.2024 | 130,20 | 130,20 | 126,05 | 128,60 | -1,23% | 91,00 |
| 14.11.2024 | 128,25 | 130,75 | 120,65 | 130,20 | 1,52% | 36,00 |
| 13.11.2024 | 131,00 | 131,00 | 126,75 | 128,25 | -2,10% | 111,00 |
| 12.11.2024 | 132,80 | 132,80 | 126,45 | 131,00 | -1,36% | 99,00 |
| 11.11.2024 | 139,00 | 139,00 | 128,30 | 132,80 | -4,46% | 179,00 |
| 08.11.2024 | 139,90 | 139,90 | 134,80 | 139,00 | -0,64% | - |
| 07.11.2024 | 140,95 | 140,95 | 138,00 | 139,90 | -0,74% | - |