91,450€
2,44%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 89,43 | 92,23 | 89,43 | 91,50 | 2,49% | 100,00 |
| 03.12.2025 | 88,90 | 89,60 | 87,95 | 89,28 | -0,36% | 300,00 |
| 02.12.2025 | 89,63 | 90,63 | 89,08 | 89,60 | -0,55% | - |
| 01.12.2025 | 89,00 | 91,98 | 89,00 | 90,10 | 0,70% | 50,00 |
| 28.11.2025 | 87,98 | 91,48 | 87,98 | 89,48 | 1,39% | 130,00 |
| 27.11.2025 | 90,08 | 91,15 | 88,00 | 88,25 | -1,81% | - |
| 26.11.2025 | 87,50 | 90,10 | 87,50 | 89,88 | 3,19% | - |
| 25.11.2025 | 84,63 | 87,23 | 84,63 | 87,10 | 2,96% | 137,00 |
| 24.11.2025 | 84,63 | 84,65 | 84,10 | 84,60 | 0,98% | - |
| 21.11.2025 | 84,38 | 86,65 | 82,58 | 83,78 | 2,29% | 1.560,00 |
| 20.11.2025 | 83,83 | 83,83 | 81,85 | 81,90 | -2,90% | 2.419,00 |
| 19.11.2025 | 86,35 | 86,35 | 80,78 | 84,35 | -2,49% | 27,00 |
| 18.11.2025 | 86,48 | 86,63 | 85,40 | 86,50 | 0,82% | 1,00 |
| 17.11.2025 | 86,68 | 87,30 | 85,60 | 85,80 | -5,09% | 149,00 |
| 14.11.2025 | 89,60 | 90,58 | 88,45 | 90,40 | 0,98% | 57,00 |
| 13.11.2025 | 89,55 | 90,05 | 88,98 | 89,53 | -0,06% | 41,00 |
| 12.11.2025 | 90,55 | 90,55 | 88,53 | 89,58 | -0,67% | 36,00 |
| 11.11.2025 | 90,73 | 90,73 | 89,45 | 90,18 | -0,30% | 11,00 |
| 10.11.2025 | 91,15 | 91,15 | 89,70 | 90,45 | -0,17% | 23,00 |
| 07.11.2025 | 89,18 | 91,03 | 89,18 | 90,60 | 1,20% | 465,00 |
| 06.11.2025 | 90,88 | 90,88 | 88,30 | 89,53 | -2,05% | 65,00 |
| 05.11.2025 | 91,33 | 92,13 | 90,93 | 91,40 | -0,38% | 40,00 |
| 04.11.2025 | 92,35 | 92,35 | 91,35 | 91,75 | -1,40% | 7,00 |
| 03.11.2025 | 91,08 | 93,30 | 90,80 | 93,05 | 2,08% | - |
| 31.10.2025 | 93,25 | 93,25 | 90,05 | 91,15 | -2,09% | 20,00 |
| 30.10.2025 | 93,50 | 93,85 | 92,08 | 93,10 | 0,03% | 148,00 |
| 29.10.2025 | 94,43 | 94,43 | 91,50 | 93,08 | -3,87% | 97,00 |
| 28.10.2025 | 98,45 | 100,45 | 96,38 | 96,83 | -1,58% | 11,00 |
| 27.10.2025 | 99,60 | 99,60 | 96,65 | 98,38 | -2,07% | 36,00 |
| 24.10.2025 | 100,68 | 101,15 | 99,53 | 100,45 | -0,25% | 5,00 |
| 23.10.2025 | 100,80 | 101,00 | 99,93 | 100,70 | -0,10% | 112,00 |
| 22.10.2025 | 98,58 | 101,85 | 98,58 | 100,80 | 2,15% | - |
| 21.10.2025 | 99,53 | 99,53 | 98,40 | 98,68 | -0,85% | 1,00 |
| 20.10.2025 | 102,08 | 102,08 | 99,35 | 99,53 | -2,09% | - |
| 17.10.2025 | 99,50 | 102,35 | 99,03 | 101,65 | 1,35% | 100,00 |
| 16.10.2025 | 98,50 | 101,75 | 98,50 | 100,30 | 1,80% | - |
| 15.10.2025 | 96,58 | 99,10 | 96,58 | 98,53 | 2,39% | 2,00 |
| 14.10.2025 | 98,70 | 98,70 | 95,45 | 96,23 | -2,04% | 14,00 |
| 13.10.2025 | 96,38 | 98,30 | 96,13 | 98,23 | 0,18% | 3,00 |
| 10.10.2025 | 99,28 | 99,63 | 97,13 | 98,05 | -1,16% | 15,00 |
| 09.10.2025 | 101,05 | 101,05 | 97,18 | 99,20 | -1,39% | 212,00 |
| 08.10.2025 | 100,43 | 100,95 | 100,30 | 100,60 | 0,05% | - |
| 07.10.2025 | 98,28 | 101,15 | 98,28 | 100,55 | 2,03% | 10,00 |
| 06.10.2025 | 98,70 | 100,05 | 98,50 | 98,55 | 0,00% | 331,00 |
| 03.10.2025 | 96,98 | 99,30 | 96,98 | 98,55 | 1,52% | 99,00 |
| 02.10.2025 | 96,73 | 97,43 | 96,73 | 97,08 | 0,49% | 2,00 |
| 01.10.2025 | 94,60 | 97,18 | 94,60 | 96,60 | 2,17% | 8,00 |
| 30.09.2025 | 95,20 | 95,98 | 94,10 | 94,55 | -0,58% | - |
| 29.09.2025 | 95,73 | 95,73 | 93,55 | 95,10 | -0,63% | 8,00 |
| 26.09.2025 | 94,68 | 95,93 | 94,68 | 95,70 | 0,95% | - |
| 25.09.2025 | 93,80 | 95,63 | 93,80 | 94,80 | 0,72% | 630,00 |
| 24.09.2025 | 92,33 | 94,68 | 92,33 | 94,13 | 2,90% | - |
| 23.09.2025 | 91,53 | 91,53 | 91,48 | 91,48 | 0,05% | - |
| 22.09.2025 | 92,70 | 92,70 | 91,08 | 91,43 | -0,92% | 260,00 |
| 19.09.2025 | 93,95 | 93,95 | 91,60 | 92,28 | -1,63% | 93,00 |
| 18.09.2025 | 93,40 | 94,15 | 92,70 | 93,80 | 0,51% | 511,00 |
| 17.09.2025 | 93,38 | 93,73 | 93,00 | 93,33 | 0,48% | - |
| 16.09.2025 | 92,40 | 93,68 | 92,40 | 92,88 | 0,27% | 50,00 |
| 15.09.2025 | 92,55 | 92,85 | 92,50 | 92,63 | -0,11% | 53,00 |
| 12.09.2025 | 93,20 | 93,30 | 92,50 | 92,73 | -0,35% | 23,00 |
| 11.09.2025 | 94,25 | 94,25 | 92,15 | 93,05 | -0,59% | 13,00 |
| 10.09.2025 | 93,85 | 94,03 | 93,60 | 93,60 | 0,03% | - |
| 09.09.2025 | 98,03 | 98,03 | 93,45 | 93,58 | -4,47% | 15,00 |
| 08.09.2025 | 97,88 | 97,98 | 96,70 | 97,95 | 0,28% | 32,00 |
| 05.09.2025 | 98,45 | 98,45 | 95,88 | 97,68 | -0,74% | 70,00 |
| 04.09.2025 | 97,18 | 98,48 | 97,18 | 98,40 | 1,44% | 25,00 |
| 03.09.2025 | 97,18 | 97,23 | 95,75 | 97,00 | -0,39% | 36,00 |
| 02.09.2025 | 95,85 | 97,85 | 95,85 | 97,38 | 1,62% | 251,00 |
| 01.09.2025 | 94,85 | 96,15 | 94,85 | 95,83 | 0,71% | - |
| 29.08.2025 | 96,18 | 96,53 | 95,03 | 95,15 | -1,04% | 88,00 |
| 28.08.2025 | 96,28 | 96,65 | 95,85 | 96,15 | -0,31% | 17,00 |
| 27.08.2025 | 97,45 | 97,45 | 95,90 | 96,45 | -1,03% | 2,00 |
| 26.08.2025 | 98,53 | 98,53 | 96,75 | 97,45 | -0,99% | 584,00 |
| 25.08.2025 | 98,33 | 98,63 | 97,83 | 98,43 | 0,20% | 27,00 |
| 22.08.2025 | 97,58 | 98,38 | 96,88 | 98,23 | 0,67% | - |
| 21.08.2025 | 96,43 | 98,38 | 96,43 | 97,58 | 1,17% | 19,00 |
| 20.08.2025 | 95,08 | 97,18 | 95,08 | 96,45 | 1,37% | 114,00 |
| 19.08.2025 | 96,33 | 96,33 | 94,83 | 95,15 | -1,09% | 1,00 |
| 18.08.2025 | 97,38 | 97,38 | 95,60 | 96,20 | -1,16% | 1.000,00 |
| 15.08.2025 | 97,50 | 98,30 | 97,10 | 97,33 | -0,33% | 400,00 |
| 14.08.2025 | 98,58 | 98,58 | 97,65 | 97,65 | -0,94% | 10,00 |
| 13.08.2025 | 98,30 | 99,40 | 98,30 | 98,58 | 0,28% | 4,00 |
| 12.08.2025 | 96,68 | 98,53 | 96,68 | 98,30 | 1,94% | 35,00 |
| 11.08.2025 | 96,98 | 96,98 | 95,88 | 96,43 | -0,59% | 60,00 |
| 08.08.2025 | 98,30 | 98,30 | 95,35 | 97,00 | -1,32% | 5,00 |
| 07.08.2025 | 95,68 | 98,68 | 95,68 | 98,30 | 2,96% | 4,00 |
| 06.08.2025 | 94,25 | 95,68 | 94,25 | 95,48 | 1,06% | 13,00 |
| 05.08.2025 | 97,08 | 97,08 | 94,43 | 94,48 | -2,68% | 626,00 |
| 04.08.2025 | 97,30 | 97,40 | 95,65 | 97,08 | 0,65% | 405,00 |
| 01.08.2025 | 97,43 | 97,43 | 95,33 | 96,45 | -1,05% | 96,00 |
| 31.07.2025 | 98,70 | 98,70 | 96,80 | 97,48 | -0,91% | 96,00 |
| 30.07.2025 | 116,60 | 116,60 | 96,13 | 98,38 | -15,67% | 1.228,00 |
| 29.07.2025 | 124,15 | 125,05 | 115,95 | 116,65 | -6,53% | 249,00 |
| 28.07.2025 | 122,30 | 124,85 | 122,30 | 124,80 | 2,04% | 60,00 |
| 25.07.2025 | 123,20 | 123,75 | 122,05 | 122,30 | -0,97% | 6,00 |
| 24.07.2025 | 122,40 | 125,15 | 122,40 | 123,50 | 0,73% | - |
| 23.07.2025 | 123,00 | 123,65 | 122,10 | 122,60 | 5,92% | 618,00 |
| 22.07.2025 | 117,75 | 117,75 | 114,65 | 115,75 | -1,74% | 63,00 |
| 21.07.2025 | 116,90 | 117,95 | 116,90 | 117,80 | 0,73% | - |
| 18.07.2025 | 118,65 | 118,65 | 116,85 | 116,95 | -1,43% | 15,00 |