150,300€
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 151,30 | 151,50 | 149,60 | 150,40 | 0,07% | 4.076,00 |
| 23.04.2024 | 145,20 | 151,10 | 144,00 | 150,30 | 3,98% | 2.246,00 |
| 22.04.2024 | 143,20 | 144,60 | 142,75 | 144,55 | 2,52% | 1.228,00 |
| 19.04.2024 | 141,15 | 141,70 | 140,40 | 141,00 | -2,25% | 797,00 |
| 18.04.2024 | 145,25 | 145,70 | 142,70 | 144,25 | 0,84% | 245,00 |
| 17.04.2024 | 143,35 | 144,70 | 142,30 | 143,05 | -2,22% | 547,00 |
| 16.04.2024 | 147,45 | 147,50 | 144,10 | 146,30 | 1,11% | 3.221,00 |
| 15.04.2024 | 144,90 | 145,30 | 142,50 | 144,70 | -1,23% | 1.476,00 |
| 12.04.2024 | 146,25 | 147,05 | 144,55 | 146,50 | 3,06% | 2.056,00 |
| 11.04.2024 | 140,00 | 142,50 | 139,20 | 142,15 | 4,83% | 6.765,00 |
| 10.04.2024 | 136,00 | 136,70 | 134,90 | 135,60 | -0,29% | 36,00 |
| 09.04.2024 | 136,05 | 136,80 | 135,30 | 136,00 | 0,89% | 1.444,00 |
| 08.04.2024 | 134,75 | 135,35 | 134,20 | 134,80 | -0,22% | 601,00 |
| 05.04.2024 | 134,55 | 135,40 | 134,20 | 135,10 | -0,73% | 622,00 |
| 04.04.2024 | 134,00 | 136,10 | 133,10 | 136,10 | -1,48% | 572,00 |
| 03.04.2024 | 137,60 | 138,90 | 137,30 | 138,15 | -0,54% | 975,00 |
| 02.04.2024 | 139,40 | 140,00 | 137,60 | 138,90 | 0,58% | 426,00 |
| 28.03.2024 | 138,25 | 138,25 | 136,30 | 138,10 | -0,54% | 853,00 |
| 27.03.2024 | 138,80 | 139,60 | 138,00 | 138,85 | 0,80% | 216,00 |
| 26.03.2024 | 136,25 | 138,45 | 135,90 | 137,75 | 1,32% | 428,00 |
| 25.03.2024 | 136,25 | 136,80 | 135,60 | 135,95 | -1,49% | 216,00 |
| 22.03.2024 | 137,90 | 138,70 | 136,90 | 138,00 | -0,65% | 422,00 |
| 21.03.2024 | 138,55 | 139,60 | 138,30 | 138,90 | -0,07% | 573,00 |
| 20.03.2024 | 137,90 | 139,90 | 137,40 | 139,00 | 0,40% | 898,00 |
| 19.03.2024 | 138,25 | 138,80 | 137,60 | 138,45 | -0,04% | 206,00 |
| 18.03.2024 | 136,70 | 139,55 | 136,60 | 138,50 | 0,69% | 744,00 |
| 15.03.2024 | 136,10 | 137,90 | 135,75 | 137,55 | 0,95% | 721,00 |
| 14.03.2024 | 135,10 | 136,25 | 134,75 | 136,25 | 1,95% | 836,00 |
| 13.03.2024 | 133,95 | 134,70 | 133,50 | 133,65 | -0,93% | 115,00 |
| 12.03.2024 | 134,25 | 135,50 | 132,25 | 134,90 | 4,33% | 812,00 |
| 11.03.2024 | 129,35 | 129,70 | 128,00 | 129,30 | 2,54% | 485,00 |
| 08.03.2024 | 126,60 | 127,70 | 125,40 | 126,10 | -0,32% | 857,00 |
| 07.03.2024 | 126,55 | 127,00 | 125,10 | 126,50 | -0,20% | 1.990,00 |
| 06.03.2024 | 126,80 | 128,00 | 124,90 | 126,75 | 1,97% | 1.125,00 |
| 05.03.2024 | 124,50 | 125,30 | 124,00 | 124,30 | -0,44% | 375,00 |
| 04.03.2024 | 126,20 | 126,20 | 124,00 | 124,85 | -1,62% | 1.452,00 |
| 01.03.2024 | 126,75 | 127,40 | 126,10 | 126,90 | -1,48% | 490,00 |
| 29.02.2024 | 128,40 | 129,60 | 127,40 | 128,80 | 1,26% | 593,00 |
| 28.02.2024 | 128,15 | 128,20 | 125,50 | 127,20 | -0,55% | 998,00 |
| 27.02.2024 | 126,95 | 128,20 | 126,40 | 127,90 | 1,07% | 511,00 |
| 26.02.2024 | 127,00 | 127,35 | 125,50 | 126,55 | 0,32% | 509,00 |
| 23.02.2024 | 126,20 | 126,70 | 124,20 | 126,15 | -0,47% | 544,00 |
| 22.02.2024 | 126,15 | 126,85 | 125,50 | 126,75 | -0,86% | 188,00 |
| 21.02.2024 | 127,70 | 129,00 | 126,55 | 127,85 | 2,61% | 1.018,00 |
| 20.02.2024 | 124,40 | 124,60 | 123,50 | 124,60 | 0,04% | 375,00 |
| 19.02.2024 | 124,90 | 125,40 | 124,10 | 124,55 | -0,44% | 1.064,00 |
| 16.02.2024 | 126,70 | 127,10 | 125,10 | 125,10 | -1,50% | 374,00 |
| 15.02.2024 | 126,45 | 127,20 | 125,00 | 127,00 | 1,64% | 501,00 |
| 14.02.2024 | 124,30 | 126,40 | 124,10 | 124,95 | -0,20% | 1.015,00 |
| 13.02.2024 | 135,00 | 135,05 | 124,20 | 125,20 | -6,22% | 3.841,00 |
| 12.02.2024 | 132,65 | 134,50 | 132,50 | 133,50 | 0,64% | 324,00 |
| 09.02.2024 | 132,95 | 133,90 | 130,65 | 132,65 | 1,26% | 580,00 |
| 08.02.2024 | 132,25 | 132,80 | 130,20 | 131,00 | -1,13% | 268,00 |
| 07.02.2024 | 132,10 | 133,00 | 131,35 | 132,50 | -0,11% | 447,00 |
| 06.02.2024 | 132,55 | 133,20 | 132,00 | 132,65 | -1,85% | 238,00 |
| 05.02.2024 | 134,60 | 135,40 | 133,60 | 135,15 | 1,81% | 282,00 |
| 02.02.2024 | 132,40 | 133,10 | 130,40 | 132,75 | 0,45% | 1.044,00 |
| 01.02.2024 | 132,10 | 133,10 | 131,35 | 132,15 | -0,90% | 231,00 |
| 31.01.2024 | 133,75 | 134,45 | 133,00 | 133,35 | -0,60% | 403,00 |
| 30.01.2024 | 134,70 | 135,00 | 133,60 | 134,15 | -2,29% | 465,00 |
| 29.01.2024 | 135,70 | 137,95 | 135,10 | 137,30 | 2,31% | 1.053,00 |
| 26.01.2024 | 134,50 | 134,70 | 133,10 | 134,20 | -0,81% | 1.294,00 |
| 25.01.2024 | 135,20 | 135,90 | 134,40 | 135,30 | -1,31% | 498,00 |
| 24.01.2024 | 136,75 | 138,65 | 136,00 | 137,10 | -1,72% | 712,00 |
| 23.01.2024 | 139,00 | 139,90 | 138,00 | 139,50 | 3,22% | 1.272,00 |
| 22.01.2024 | 135,10 | 136,40 | 134,60 | 135,15 | 0,63% | 883,00 |
| 19.01.2024 | 133,00 | 134,65 | 133,00 | 134,30 | 0,37% | 828,00 |
| 18.01.2024 | 132,70 | 133,90 | 131,60 | 133,80 | -0,15% | 1.509,00 |
| 17.01.2024 | 134,25 | 135,20 | 133,10 | 134,00 | -1,90% | 647,00 |
| 16.01.2024 | 137,50 | 137,90 | 136,10 | 136,60 | -3,33% | 559,00 |
| 15.01.2024 | 141,10 | 141,60 | 140,50 | 141,30 | -1,26% | 66,00 |
| 12.01.2024 | 142,70 | 143,55 | 140,35 | 143,10 | 0,07% | 995,00 |
| 11.01.2024 | 143,30 | 143,30 | 141,55 | 143,00 | -0,94% | 408,00 |
| 10.01.2024 | 143,40 | 144,65 | 143,35 | 144,35 | 1,19% | 866,00 |
| 09.01.2024 | 142,30 | 142,90 | 141,80 | 142,65 | 2,63% | 351,00 |
| 08.01.2024 | 138,30 | 139,40 | 137,90 | 139,00 | 0,54% | 236,00 |
| 05.01.2024 | 138,70 | 139,40 | 137,80 | 138,25 | -0,18% | 1.365,00 |
| 04.01.2024 | 139,55 | 139,95 | 138,50 | 138,50 | -0,57% | 404,00 |
| 03.01.2024 | 139,60 | 139,60 | 138,50 | 139,30 | -0,04% | 350,00 |
| 02.01.2024 | 137,65 | 139,80 | 137,50 | 139,35 | 0,69% | 525,00 |
| 29.12.2023 | 139,75 | 140,05 | 137,70 | 138,40 | -0,40% | 176,00 |
| 28.12.2023 | 139,35 | 139,50 | 137,30 | 138,95 | 0,07% | 1.397,00 |
| 27.12.2023 | 139,85 | 140,60 | 138,75 | 138,85 | -1,66% | 479,00 |
| 22.12.2023 | 140,60 | 141,45 | 139,00 | 141,20 | 0,68% | 1.938,00 |
| 21.12.2023 | 139,50 | 140,25 | 139,05 | 140,25 | 1,81% | 468,00 |
| 20.12.2023 | 139,40 | 139,95 | 137,50 | 137,75 | 0,62% | 387,00 |
| 19.12.2023 | 137,00 | 137,50 | 135,25 | 136,90 | -0,15% | 957,00 |
| 18.12.2023 | 136,50 | 138,10 | 135,70 | 137,10 | 0,22% | 1.998,00 |
| 15.12.2023 | 137,25 | 138,00 | 136,50 | 136,80 | 2,55% | 1.333,00 |
| 14.12.2023 | 134,35 | 134,40 | 132,50 | 133,40 | -0,67% | 513,00 |
| 13.12.2023 | 136,50 | 137,00 | 133,10 | 134,30 | -5,59% | 1.182,00 |
| 12.12.2023 | 141,85 | 142,25 | 141,10 | 142,25 | -1,25% | 149,00 |
| 11.12.2023 | 142,90 | 144,05 | 141,75 | 144,05 | 1,69% | 498,00 |
| 08.12.2023 | 142,80 | 143,35 | 140,90 | 141,65 | -2,04% | 940,00 |
| 07.12.2023 | 143,85 | 144,80 | 142,55 | 144,60 | 0,24% | 264,00 |
| 06.12.2023 | 144,40 | 145,20 | 143,30 | 144,25 | 1,05% | 691,00 |
| 05.12.2023 | 142,75 | 143,20 | 142,10 | 142,75 | 1,10% | 1.109,00 |
| 04.12.2023 | 141,70 | 141,90 | 139,60 | 141,20 | 0,46% | 673,00 |
| 01.12.2023 | 140,15 | 141,10 | 138,50 | 140,55 | -0,64% | 2.234,00 |
| 30.11.2023 | 140,85 | 141,90 | 139,00 | 141,45 | 1,07% | 1.374,00 |