98,550€
-1,18%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 99,48 | 99,53 | 97,58 | 98,58 | -1,15% | 106,00 |
| 20.07.2026 | 99,60 | 99,75 | 99,60 | 99,73 | 0,18% | - |
| 17.07.2026 | 101,55 | 101,85 | 99,13 | 99,55 | 1,76% | - |
| 16.07.2026 | 96,60 | 98,63 | 96,50 | 97,83 | 3,77% | 153,00 |
| 15.07.2026 | 94,40 | 94,85 | 93,58 | 94,28 | -0,95% | - |
| 14.07.2026 | 96,08 | 96,18 | 94,85 | 95,18 | 1,12% | - |
| 13.07.2026 | 93,98 | 95,38 | 93,25 | 94,13 | 2,03% | - |
| 10.07.2026 | 92,18 | 92,40 | 91,43 | 92,25 | 0,27% | - |
| 09.07.2026 | 92,10 | 92,98 | 91,28 | 92,00 | 1,10% | - |
| 08.07.2026 | 92,60 | 92,73 | 89,88 | 91,00 | -2,15% | 1,00 |
| 07.07.2026 | 94,78 | 94,83 | 92,58 | 93,00 | -3,05% | - |
| 06.07.2026 | 95,80 | 96,70 | 95,73 | 95,93 | 0,76% | 143,00 |
| 03.07.2026 | 95,18 | 95,58 | 94,45 | 95,20 | 1,52% | - |
| 02.07.2026 | 93,45 | 94,13 | 92,53 | 93,78 | 1,35% | - |
| 01.07.2026 | 94,40 | 94,40 | 91,65 | 92,53 | -1,46% | - |
| 30.06.2026 | 94,45 | 94,55 | 93,38 | 93,90 | 0,03% | - |
| 29.06.2026 | 94,13 | 94,68 | 93,08 | 93,88 | -1,96% | - |
| 26.06.2026 | 92,90 | 96,65 | 92,90 | 95,75 | 2,02% | - |
| 25.06.2026 | 91,13 | 94,70 | 91,13 | 93,85 | 3,13% | - |
| 24.06.2026 | 92,60 | 92,60 | 90,60 | 91,00 | -1,62% | - |
| 23.06.2026 | 93,25 | 93,25 | 91,30 | 92,50 | -0,83% | - |
| 22.06.2026 | 93,15 | 94,13 | 92,63 | 93,28 | 0,51% | 70,00 |
| 19.06.2026 | 92,15 | 93,58 | 92,15 | 92,80 | 0,13% | - |
| 18.06.2026 | 91,18 | 93,03 | 91,18 | 92,68 | 1,34% | 5,00 |
| 17.06.2026 | 90,73 | 93,25 | 90,65 | 91,45 | 2,24% | 33,00 |
| 16.06.2026 | 88,58 | 89,50 | 88,58 | 89,45 | 1,56% | - |
| 15.06.2026 | 91,28 | 91,28 | 87,68 | 88,08 | -3,85% | 6,00 |
| 12.06.2026 | 90,05 | 91,60 | 89,65 | 91,60 | 0,05% | - |
| 11.06.2026 | 85,18 | 92,90 | 85,18 | 91,55 | 6,79% | 17,00 |
| 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% | - |