91,825€
7,12%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 85,18 | 92,90 | 85,18 | 92,90 | 8,37% | - |
| 10.06.2026 | 83,83 | 86,15 | 83,83 | 85,73 | 2,08% | - |
| 09.06.2026 | 84,88 | 85,18 | 83,30 | 83,98 | -1,47% | - |
| 08.06.2026 | 84,13 | 85,50 | 84,10 | 85,23 | 1,13% | 15,00 |
| 05.06.2026 | 85,23 | 85,23 | 83,70 | 84,28 | -0,15% | 73,00 |
| 04.06.2026 | 86,25 | 86,25 | 84,23 | 84,40 | -2,65% | - |
| 03.06.2026 | 88,88 | 88,88 | 86,25 | 86,70 | -2,25% | 7,00 |
| 02.06.2026 | 87,60 | 88,98 | 87,60 | 88,70 | 1,00% | - |
| 01.06.2026 | 89,43 | 89,43 | 86,58 | 87,83 | -1,35% | - |
| 29.05.2026 | 90,18 | 90,23 | 88,95 | 89,03 | -1,11% | - |
| 28.05.2026 | 89,38 | 91,10 | 89,38 | 90,03 | 0,98% | - |
| 27.05.2026 | 89,85 | 90,30 | 88,63 | 89,15 | -0,53% | - |
| 26.05.2026 | 89,63 | 89,93 | 89,15 | 89,63 | -0,42% | 25,00 |
| 25.05.2026 | 89,55 | 90,83 | 88,95 | 90,00 | -1,88% | - |
| 22.05.2026 | 92,40 | 92,55 | 90,83 | 91,73 | -1,29% | - |
| 21.05.2026 | 93,20 | 93,35 | 91,83 | 92,93 | 1,03% | - |
| 20.05.2026 | 91,10 | 92,85 | 90,85 | 91,98 | -1,21% | 110,00 |
| 19.05.2026 | 94,65 | 94,65 | 92,10 | 93,10 | -0,83% | - |
| 18.05.2026 | 92,50 | 96,03 | 92,50 | 93,88 | 1,73% | 276,00 |
| 15.05.2026 | 90,68 | 93,10 | 90,68 | 92,28 | 1,68% | 400,00 |
| 14.05.2026 | 92,95 | 92,95 | 90,28 | 90,75 | -1,57% | 300,00 |
| 13.05.2026 | 91,00 | 92,88 | 91,00 | 92,20 | 2,05% | - |
| 12.05.2026 | 89,83 | 90,88 | 89,63 | 90,35 | 0,14% | 12,00 |
| 11.05.2026 | 94,85 | 94,85 | 88,75 | 90,23 | -4,55% | 35,00 |
| 08.05.2026 | 93,60 | 94,80 | 90,28 | 94,53 | 2,88% | 11,00 |
| 07.05.2026 | 91,48 | 93,08 | 91,35 | 91,88 | -0,05% | - |
| 06.05.2026 | 89,88 | 92,13 | 89,88 | 91,93 | 1,63% | 4,00 |
| 05.05.2026 | 90,38 | 90,50 | 90,38 | 90,45 | 0,03% | - |
| 04.05.2026 | 90,38 | 90,53 | 88,95 | 90,43 | 0,92% | - |
| 30.04.2026 | 87,90 | 89,73 | 86,90 | 89,60 | 1,04% | 249,00 |
| 29.04.2026 | 88,93 | 88,93 | 88,53 | 88,68 | 0,42% | - |
| 28.04.2026 | 88,68 | 88,90 | 87,88 | 88,30 | 1,23% | 8,00 |
| 27.04.2026 | 86,93 | 87,80 | 86,68 | 87,23 | -2,43% | 247,00 |
| 24.04.2026 | 88,98 | 90,18 | 86,65 | 89,40 | 5,08% | 56,00 |
| 23.04.2026 | 85,88 | 86,18 | 83,40 | 85,08 | -5,55% | 60,00 |
| 22.04.2026 | 90,78 | 90,78 | 89,55 | 90,08 | -1,21% | - |
| 21.04.2026 | 91,93 | 91,98 | 90,78 | 91,18 | -0,55% | - |
| 20.04.2026 | 92,35 | 92,45 | 91,00 | 91,68 | 0,08% | 1,00 |
| 17.04.2026 | 90,18 | 93,10 | 90,00 | 91,60 | -0,65% | 5,00 |
| 16.04.2026 | 90,43 | 92,23 | 90,13 | 92,20 | 4,12% | 307,00 |
| 15.04.2026 | 89,33 | 89,33 | 87,90 | 88,55 | -0,08% | - |
| 14.04.2026 | 88,28 | 88,63 | 87,55 | 88,63 | -0,59% | 232,00 |
| 13.04.2026 | 89,00 | 89,43 | 88,03 | 89,15 | -0,22% | 120,00 |
| 10.04.2026 | 92,40 | 92,40 | 89,05 | 89,35 | -2,88% | - |
| 09.04.2026 | 92,05 | 92,73 | 90,83 | 92,00 | -2,05% | - |
| 08.04.2026 | 93,28 | 94,00 | 92,45 | 93,93 | 1,05% | - |
| 07.04.2026 | 92,93 | 93,53 | 92,23 | 92,95 | 1,14% | 1,00 |
| 02.04.2026 | 90,83 | 92,95 | 90,48 | 91,90 | 0,96% | 13,00 |
| 01.04.2026 | 90,75 | 91,70 | 89,78 | 91,03 | 1,39% | - |
| 31.03.2026 | 89,78 | 90,50 | 89,15 | 89,78 | 0,03% | 50,00 |
| 30.03.2026 | 85,53 | 89,98 | 85,53 | 89,75 | 4,88% | 3,00 |
| 27.03.2026 | 87,63 | 88,75 | 85,43 | 85,58 | -2,81% | - |
| 26.03.2026 | 88,03 | 88,70 | 87,48 | 88,05 | 0,74% | - |
| 25.03.2026 | 90,23 | 90,23 | 84,23 | 87,40 | -2,40% | - |
| 24.03.2026 | 88,73 | 90,13 | 88,48 | 89,55 | 0,96% | - |
| 23.03.2026 | 88,50 | 88,85 | 86,18 | 88,70 | -0,34% | 5,00 |
| 20.03.2026 | 89,38 | 89,38 | 89,00 | 89,00 | -0,50% | - |
| 19.03.2026 | 87,88 | 91,78 | 87,88 | 89,45 | 1,82% | 100,00 |
| 18.03.2026 | 91,20 | 91,25 | 87,85 | 87,85 | -2,31% | - |
| 17.03.2026 | 90,75 | 91,35 | 88,00 | 89,93 | -0,91% | 5,00 |
| 16.03.2026 | 88,95 | 92,68 | 88,95 | 90,75 | 1,28% | 5,00 |
| 13.03.2026 | 89,43 | 89,65 | 86,75 | 89,60 | 0,20% | - |
| 12.03.2026 | 86,25 | 92,95 | 86,25 | 89,43 | 3,53% | 1,00 |
| 11.03.2026 | 89,15 | 89,15 | 86,00 | 86,38 | -2,51% | 9,00 |
| 10.03.2026 | 89,15 | 89,15 | 87,23 | 88,60 | -0,87% | 790,00 |
| 09.03.2026 | 88,58 | 90,73 | 87,53 | 89,38 | 2,44% | 5,00 |
| 06.03.2026 | 89,03 | 89,28 | 85,15 | 87,25 | -0,63% | - |
| 05.03.2026 | 88,70 | 89,23 | 83,73 | 87,80 | -1,35% | 300,00 |
| 04.03.2026 | 88,90 | 90,58 | 87,50 | 89,00 | 4,61% | - |
| 03.03.2026 | 90,25 | 90,25 | 84,83 | 85,08 | -5,84% | 31,00 |
| 02.03.2026 | 90,53 | 90,55 | 89,23 | 90,35 | -0,33% | 5,00 |
| 27.02.2026 | 90,28 | 91,63 | 88,50 | 90,65 | -0,03% | - |
| 26.02.2026 | 92,70 | 92,70 | 90,08 | 90,68 | -1,52% | - |
| 25.02.2026 | 91,60 | 92,58 | 90,93 | 92,08 | 0,46% | - |
| 24.02.2026 | 91,90 | 92,23 | 90,43 | 91,65 | -0,38% | 52,00 |
| 23.02.2026 | 92,38 | 92,50 | 91,98 | 92,00 | -0,43% | - |
| 20.02.2026 | 93,75 | 93,75 | 91,48 | 92,40 | -2,09% | 50,00 |
| 19.02.2026 | 94,70 | 94,95 | 93,63 | 94,38 | 1,94% | 75,00 |
| 18.02.2026 | 93,35 | 93,73 | 92,48 | 92,58 | -0,78% | - |
| 17.02.2026 | 92,93 | 93,83 | 92,90 | 93,30 | 0,27% | 50,00 |
| 16.02.2026 | 93,63 | 93,80 | 92,25 | 93,05 | 1,06% | - |
| 13.02.2026 | 92,63 | 93,03 | 91,28 | 92,08 | -4,98% | 7,00 |
| 12.02.2026 | 97,95 | 98,48 | 96,80 | 96,90 | -3,10% | - |
| 11.02.2026 | 101,80 | 101,80 | 99,23 | 100,00 | -0,60% | 174,00 |
| 10.02.2026 | 98,75 | 101,55 | 98,75 | 100,60 | 1,54% | 231,00 |
| 09.02.2026 | 99,65 | 100,15 | 96,78 | 99,08 | -0,40% | - |
| 06.02.2026 | 97,70 | 99,95 | 97,70 | 99,48 | 1,58% | 103,00 |
| 05.02.2026 | 97,08 | 99,10 | 96,93 | 97,93 | 1,06% | 540,00 |
| 04.02.2026 | 96,43 | 98,38 | 96,43 | 96,90 | 0,75% | 100,00 |
| 03.02.2026 | 97,10 | 97,23 | 95,78 | 96,18 | -0,08% | 96,00 |
| 02.02.2026 | 97,40 | 97,40 | 94,93 | 96,25 | -0,21% | 11,00 |
| 30.01.2026 | 92,55 | 99,38 | 92,55 | 96,45 | 4,27% | 54,00 |
| 29.01.2026 | 93,18 | 93,48 | 91,83 | 92,50 | -1,83% | 18,00 |
| 28.01.2026 | 94,15 | 94,58 | 93,58 | 94,23 | -0,48% | 31,00 |
| 27.01.2026 | 94,55 | 95,23 | 94,28 | 94,68 | 0,13% | - |
| 26.01.2026 | 91,55 | 95,70 | 90,85 | 94,55 | 2,27% | 50,00 |
| 23.01.2026 | 92,65 | 92,65 | 89,40 | 92,45 | -0,05% | 25,00 |
| 22.01.2026 | 91,63 | 92,65 | 89,75 | 92,50 | 1,68% | - |
| 21.01.2026 | 89,95 | 91,85 | 89,95 | 90,98 | 0,14% | 30,00 |
| 20.01.2026 | 92,33 | 92,33 | 89,88 | 90,85 | -2,13% | - |