129,950€
0,23%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 140,40 | 144,90 | 139,60 | 140,95 | -0,46% | - |
| 05.11.2024 | 138,30 | 142,35 | 137,95 | 141,60 | 2,39% | - |
| 04.11.2024 | 140,40 | 140,65 | 138,25 | 138,30 | -1,50% | 24,00 |
| 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 |