140,400€
3,54%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 135,60 | 140,80 | 135,60 | 140,40 | 3,54% | 15,00 |
| 31.10.2024 | 133,45 | 137,60 | 133,45 | 135,60 | 1,84% | 52,00 |
| 30.10.2024 | 137,05 | 137,05 | 132,80 | 133,15 | -2,85% | - |
| 29.10.2024 | 140,85 | 140,85 | 136,50 | 137,05 | -2,70% | 32,00 |
| 28.10.2024 | 140,45 | 141,45 | 139,75 | 140,85 | 0,28% | 15,00 |
| 25.10.2024 | 142,25 | 142,25 | 140,00 | 140,45 | -1,27% | 9,00 |
| 24.10.2024 | 142,20 | 142,65 | 141,50 | 142,25 | 0,04% | - |
| 23.10.2024 | 145,65 | 145,65 | 142,15 | 142,20 | -2,37% | 33,00 |
| 22.10.2024 | 149,60 | 149,60 | 144,70 | 145,65 | -2,64% | 285,00 |
| 21.10.2024 | 148,05 | 151,40 | 148,05 | 149,60 | 1,05% | 10,00 |
| 18.10.2024 | 147,00 | 149,30 | 147,00 | 148,05 | 0,71% | 6,00 |
| 17.10.2024 | 148,40 | 148,40 | 146,85 | 147,00 | -0,94% | - |
| 16.10.2024 | 147,80 | 148,45 | 147,25 | 148,40 | 0,34% | - |
| 15.10.2024 | 149,40 | 149,45 | 147,20 | 147,90 | -1,53% | 50,00 |
| 14.10.2024 | 150,30 | 150,60 | 148,55 | 150,20 | -0,07% | 3,00 |
| 11.10.2024 | 148,20 | 151,05 | 148,20 | 150,30 | 1,18% | - |
| 10.10.2024 | 154,75 | 154,75 | 147,50 | 148,55 | -4,01% | 89,00 |
| 09.10.2024 | 154,75 | 155,25 | 154,35 | 154,75 | 0,00% | - |
| 08.10.2024 | 155,25 | 155,25 | 154,00 | 154,75 | -0,32% | 7,00 |
| 07.10.2024 | 156,85 | 156,85 | 155,00 | 155,25 | -1,02% | - |
| 04.10.2024 | 156,65 | 157,15 | 156,25 | 156,85 | 0,13% | 14,00 |
| 03.10.2024 | 159,20 | 159,20 | 156,15 | 156,65 | -1,57% | - |
| 02.10.2024 | 166,90 | 166,90 | 158,80 | 159,15 | -4,64% | 8,00 |
| 01.10.2024 | 168,95 | 168,95 | 166,05 | 166,90 | -1,21% | 30,00 |
| 30.09.2024 | 166,85 | 171,80 | 166,85 | 168,95 | 1,26% | - |
| 27.09.2024 | 166,60 | 168,35 | 165,65 | 166,85 | 0,15% | 16,00 |
| 26.09.2024 | 165,25 | 167,05 | 165,10 | 166,60 | 0,36% | 40,00 |
| 25.09.2024 | 166,15 | 167,10 | 164,80 | 166,00 | -0,09% | 8,00 |
| 24.09.2024 | 166,15 | 167,10 | 164,25 | 166,15 | 0,00% | 4,00 |
| 23.09.2024 | 164,70 | 166,45 | 164,20 | 166,15 | 1,06% | - |
| 20.09.2024 | 162,10 | 166,65 | 162,10 | 164,40 | 1,42% | - |
| 19.09.2024 | 158,75 | 162,55 | 158,75 | 162,10 | 2,11% | 8,00 |
| 18.09.2024 | 160,00 | 160,00 | 158,15 | 158,75 | -0,78% | - |
| 17.09.2024 | 161,20 | 161,20 | 159,60 | 160,00 | -0,74% | - |
| 16.09.2024 | 161,30 | 162,30 | 160,80 | 161,20 | -0,06% | - |
| 13.09.2024 | 158,55 | 162,45 | 158,55 | 161,30 | 1,73% | 15,00 |
| 12.09.2024 | 158,60 | 159,55 | 158,20 | 158,55 | -1,31% | - |
| 11.09.2024 | 164,00 | 164,00 | 158,65 | 160,65 | -2,04% | - |
| 10.09.2024 | 161,60 | 164,10 | 161,60 | 164,00 | 1,49% | - |
| 09.09.2024 | 168,35 | 168,35 | 160,70 | 161,60 | -1,04% | 35,00 |
| 06.09.2024 | 164,60 | 165,55 | 163,15 | 163,30 | -0,79% | 34,00 |
| 05.09.2024 | 168,35 | 168,35 | 163,80 | 164,60 | -2,23% | 46,00 |
| 04.09.2024 | 167,30 | 168,40 | 166,70 | 168,35 | 0,63% | 18,00 |
| 03.09.2024 | 168,15 | 170,15 | 167,00 | 167,30 | 1,39% | - |
| 02.09.2024 | 168,85 | 168,85 | 164,65 | 165,00 | -2,28% | 11,00 |
| 30.08.2024 | 171,70 | 171,70 | 168,25 | 168,85 | -1,66% | 15,00 |
| 29.08.2024 | 170,60 | 172,70 | 170,60 | 171,70 | 0,64% | 20,00 |
| 28.08.2024 | 170,85 | 171,80 | 169,05 | 170,60 | -1,10% | 42,00 |
| 27.08.2024 | 172,20 | 172,50 | 170,55 | 172,50 | 0,17% | 2,00 |
| 26.08.2024 | 172,90 | 173,80 | 171,45 | 172,20 | -0,40% | 36,00 |
| 23.08.2024 | 171,45 | 172,95 | 170,80 | 172,90 | -0,40% | 10,00 |
| 22.08.2024 | 174,35 | 175,20 | 173,00 | 173,60 | 1,79% | - |
| 21.08.2024 | 171,25 | 171,60 | 169,60 | 170,55 | -3,32% | 5,00 |
| 20.08.2024 | 171,45 | 176,65 | 171,45 | 176,40 | 2,89% | 5,00 |
| 19.08.2024 | 169,65 | 173,40 | 169,65 | 171,45 | 1,06% | 8,00 |
| 16.08.2024 | 171,15 | 171,15 | 167,00 | 169,65 | -0,88% | 13,00 |
| 15.08.2024 | 172,00 | 172,15 | 168,25 | 171,15 | 1,30% | 40,00 |
| 14.08.2024 | 166,75 | 170,40 | 166,75 | 168,95 | 1,32% | - |
| 13.08.2024 | 167,70 | 168,05 | 165,50 | 166,75 | -0,57% | 3,00 |
| 12.08.2024 | 166,85 | 167,70 | 165,10 | 167,70 | 0,51% | 60,00 |
| 09.08.2024 | 169,55 | 169,55 | 162,85 | 166,85 | -1,59% | 384,00 |
| 08.08.2024 | 165,75 | 171,20 | 165,75 | 169,55 | 2,29% | 47,00 |
| 07.08.2024 | 167,90 | 168,25 | 164,60 | 165,75 | 1,84% | 111,00 |
| 06.08.2024 | 161,40 | 163,75 | 157,50 | 162,75 | 6,10% | 10,00 |
| 05.08.2024 | 152,90 | 154,35 | 149,10 | 153,40 | -0,55% | 114,00 |
| 02.08.2024 | 157,80 | 157,80 | 152,65 | 154,25 | -2,25% | 21,00 |
| 01.08.2024 | 160,75 | 160,95 | 156,70 | 157,80 | -3,66% | 21,00 |
| 31.07.2024 | 159,35 | 163,95 | 157,45 | 163,80 | 2,79% | 35,00 |
| 30.07.2024 | 156,25 | 161,00 | 156,25 | 159,35 | 2,05% | 119,00 |
| 29.07.2024 | 152,20 | 157,90 | 152,20 | 156,15 | 2,60% | 71,00 |
| 26.07.2024 | 151,80 | 152,45 | 149,45 | 152,20 | 0,26% | 14,00 |
| 25.07.2024 | 151,30 | 154,90 | 151,30 | 151,80 | 0,33% | - |
| 24.07.2024 | 149,50 | 154,00 | 149,50 | 151,30 | 1,20% | 28,00 |
| 23.07.2024 | 149,30 | 150,25 | 148,50 | 149,50 | 0,13% | 22,00 |
| 22.07.2024 | 146,45 | 150,05 | 146,45 | 149,30 | 1,95% | - |
| 19.07.2024 | 146,40 | 147,35 | 146,05 | 146,45 | 0,03% | - |
| 18.07.2024 | 147,50 | 148,80 | 145,95 | 146,40 | -0,75% | - |
| 17.07.2024 | 144,45 | 149,10 | 144,45 | 147,50 | 2,11% | - |
| 16.07.2024 | 147,15 | 147,15 | 143,65 | 144,45 | -1,83% | - |
| 15.07.2024 | 146,35 | 147,85 | 145,30 | 147,15 | 0,55% | 2,00 |
| 12.07.2024 | 144,35 | 147,20 | 144,35 | 146,35 | 1,39% | 2,00 |
| 11.07.2024 | 142,25 | 145,20 | 142,25 | 144,35 | 1,48% | 42,00 |
| 10.07.2024 | 140,90 | 142,60 | 140,70 | 142,25 | 0,96% | - |
| 09.07.2024 | 140,30 | 142,30 | 140,30 | 140,90 | 0,43% | 9,00 |
| 08.07.2024 | 142,85 | 142,85 | 140,20 | 140,30 | -1,79% | - |
| 05.07.2024 | 141,25 | 143,55 | 141,25 | 142,85 | 1,13% | 2,00 |
| 04.07.2024 | 141,90 | 142,25 | 141,25 | 141,25 | -0,46% | 7,00 |
| 03.07.2024 | 144,05 | 144,05 | 141,90 | 141,90 | -1,49% | 3,00 |
| 02.07.2024 | 144,25 | 144,60 | 142,90 | 144,05 | -0,14% | - |
| 01.07.2024 | 144,90 | 145,05 | 144,25 | 144,25 | 0,14% | - |
| 28.06.2024 | 144,35 | 145,40 | 143,10 | 144,05 | -0,21% | - |
| 27.06.2024 | 145,80 | 145,90 | 144,15 | 144,35 | -0,99% | 11,00 |
| 26.06.2024 | 146,30 | 147,00 | 145,50 | 145,80 | -0,34% | - |
| 25.06.2024 | 146,75 | 146,85 | 145,65 | 146,30 | -0,31% | 40,00 |
| 24.06.2024 | 148,30 | 148,70 | 146,75 | 146,75 | -1,05% | 2,00 |
| 21.06.2024 | 149,80 | 150,10 | 148,10 | 148,30 | -1,00% | - |
| 20.06.2024 | 149,95 | 150,55 | 149,55 | 149,80 | -0,10% | - |
| 19.06.2024 | 150,20 | 150,90 | 149,55 | 149,95 | -0,17% | - |
| 18.06.2024 | 148,30 | 150,70 | 148,30 | 150,20 | 1,28% | - |
| 17.06.2024 | 151,60 | 151,60 | 148,05 | 148,30 | -2,31% | 20,00 |