140,600€
-2,70%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 141,25 | 141,30 | 140,60 | 140,70 | -3,20% | - |
| 18.04.2024 | 145,15 | 145,35 | 145,00 | 145,35 | 1,32% | - |
| 17.04.2024 | 143,95 | 144,05 | 143,35 | 143,45 | -1,71% | 3,00 |
| 16.04.2024 | 147,40 | 147,40 | 145,60 | 145,95 | 1,18% | - |
| 15.04.2024 | 144,55 | 144,60 | 143,80 | 144,25 | -1,27% | 470,00 |
| 12.04.2024 | 146,60 | 147,00 | 146,10 | 146,10 | 3,03% | 90,00 |
| 11.04.2024 | 143,10 | 143,10 | 139,50 | 141,80 | 4,07% | 385,00 |
| 10.04.2024 | 135,95 | 136,55 | 135,75 | 136,25 | 0,29% | - |
| 09.04.2024 | 135,95 | 136,25 | 135,75 | 135,85 | 0,97% | 5,00 |
| 08.04.2024 | 134,90 | 134,95 | 134,55 | 134,55 | 0,26% | - |
| 05.04.2024 | 134,50 | 134,50 | 134,05 | 134,20 | -0,48% | - |
| 04.04.2024 | 134,35 | 134,85 | 133,95 | 134,85 | -1,96% | 65,00 |
| 03.04.2024 | 137,55 | 137,60 | 136,90 | 137,55 | -1,36% | - |
| 02.04.2024 | 139,80 | 139,95 | 139,35 | 139,45 | 1,42% | 98,00 |
| 28.03.2024 | 137,90 | 138,30 | 137,25 | 137,50 | -0,72% | 30,00 |
| 27.03.2024 | 138,40 | 139,00 | 138,30 | 138,50 | 0,84% | 250,00 |
| 26.03.2024 | 136,15 | 137,35 | 136,00 | 137,35 | 0,81% | - |
| 25.03.2024 | 136,60 | 136,65 | 136,15 | 136,25 | -1,55% | - |
| 22.03.2024 | 138,15 | 138,55 | 138,05 | 138,40 | -0,29% | 43,00 |
| 21.03.2024 | 138,35 | 138,85 | 138,30 | 138,80 | -0,29% | - |
| 20.03.2024 | 137,75 | 139,20 | 137,75 | 139,20 | 0,69% | 33,00 |
| 19.03.2024 | 138,75 | 139,10 | 138,20 | 138,25 | -0,04% | - |
| 18.03.2024 | 138,00 | 138,50 | 137,90 | 138,30 | 1,13% | 20,00 |
| 15.03.2024 | 137,75 | 137,90 | 136,70 | 136,75 | 1,00% | 208,00 |
| 14.03.2024 | 135,35 | 135,90 | 134,75 | 135,40 | 1,23% | 40,00 |
| 13.03.2024 | 134,05 | 134,20 | 133,60 | 133,75 | -0,85% | 500,00 |
| 12.03.2024 | 134,55 | 135,25 | 134,20 | 134,90 | 4,21% | 1.012,00 |
| 11.03.2024 | 129,20 | 129,70 | 129,15 | 129,45 | 1,69% | 93,00 |
| 08.03.2024 | 125,90 | 127,45 | 125,90 | 127,30 | 0,32% | 40,00 |
| 07.03.2024 | 127,10 | 127,45 | 126,90 | 126,90 | 0,24% | 4,00 |
| 06.03.2024 | 126,50 | 127,50 | 126,50 | 126,60 | 1,40% | 135,00 |
| 05.03.2024 | 124,00 | 125,00 | 124,00 | 124,85 | -0,79% | - |
| 04.03.2024 | 126,00 | 126,25 | 125,75 | 125,85 | -0,51% | 223,00 |
| 01.03.2024 | 126,60 | 126,70 | 126,30 | 126,50 | -1,79% | 130,00 |
| 29.02.2024 | 128,65 | 129,00 | 128,25 | 128,80 | 0,66% | 14,00 |
| 28.02.2024 | 128,15 | 128,35 | 127,90 | 127,95 | 0,00% | 77,00 |
| 27.02.2024 | 127,85 | 128,25 | 127,85 | 127,95 | 0,71% | 250,00 |
| 26.02.2024 | 127,50 | 127,50 | 126,85 | 127,05 | 0,87% | 100,00 |
| 23.02.2024 | 125,90 | 126,10 | 125,75 | 125,95 | -0,04% | 12,00 |
| 22.02.2024 | 126,00 | 126,15 | 125,55 | 126,00 | -0,55% | 31,00 |
| 21.02.2024 | 128,05 | 128,15 | 126,70 | 126,70 | 1,64% | 100,00 |
| 20.02.2024 | 124,80 | 124,90 | 124,55 | 124,65 | 0,12% | - |
| 19.02.2024 | 124,55 | 124,80 | 124,50 | 124,50 | -1,35% | 70,00 |
| 16.02.2024 | 126,35 | 126,40 | 126,15 | 126,20 | 0,04% | 36,00 |
| 15.02.2024 | 126,20 | 126,75 | 125,75 | 126,15 | 1,73% | 14,00 |
| 14.02.2024 | 123,70 | 124,40 | 123,70 | 124,00 | -0,60% | 220,00 |
| 13.02.2024 | 133,35 | 133,85 | 124,55 | 124,75 | -7,56% | 1.550,00 |
| 12.02.2024 | 132,65 | 135,50 | 132,65 | 134,95 | 1,58% | 15,00 |
| 09.02.2024 | 132,80 | 132,85 | 132,55 | 132,85 | 0,91% | 418,00 |
| 08.02.2024 | 132,00 | 132,20 | 131,55 | 131,65 | -1,68% | 200,00 |
| 07.02.2024 | 132,20 | 134,30 | 131,80 | 133,90 | 0,49% | - |
| 06.02.2024 | 132,70 | 133,30 | 131,30 | 133,25 | -0,07% | 400,00 |
| 05.02.2024 | 135,05 | 135,35 | 133,30 | 133,35 | -0,49% | 128,00 |
| 02.02.2024 | 132,45 | 134,10 | 131,90 | 134,00 | 0,41% | - |
| 01.02.2024 | 132,40 | 134,30 | 131,80 | 133,45 | 0,60% | 10,00 |
| 31.01.2024 | 133,50 | 134,05 | 132,45 | 132,65 | -1,19% | 20,00 |
| 30.01.2024 | 134,85 | 134,90 | 134,00 | 134,25 | -2,15% | - |
| 29.01.2024 | 136,25 | 137,45 | 135,15 | 137,20 | 2,01% | 300,00 |
| 26.01.2024 | 134,40 | 134,50 | 133,65 | 134,50 | -0,59% | - |
| 25.01.2024 | 134,75 | 135,65 | 134,60 | 135,30 | -1,24% | 20,00 |
| 24.01.2024 | 136,50 | 137,85 | 136,25 | 137,00 | -1,19% | 20,00 |
| 23.01.2024 | 140,25 | 140,25 | 138,60 | 138,65 | 2,44% | - |
| 22.01.2024 | 134,30 | 135,95 | 134,30 | 135,35 | 1,42% | - |
| 19.01.2024 | 132,95 | 134,00 | 132,95 | 133,45 | -0,30% | - |
| 18.01.2024 | 132,30 | 133,85 | 132,25 | 133,85 | 0,11% | - |
| 17.01.2024 | 134,15 | 134,35 | 133,70 | 133,70 | -2,02% | 205,00 |
| 16.01.2024 | 136,55 | 137,35 | 136,25 | 136,45 | -2,74% | 165,00 |
| 15.01.2024 | 140,50 | 140,55 | 140,15 | 140,30 | -1,44% | - |
| 12.01.2024 | 142,50 | 142,75 | 141,90 | 142,35 | 0,28% | - |
| 11.01.2024 | 141,75 | 142,00 | 141,40 | 141,95 | -1,05% | 33,00 |
| 10.01.2024 | 144,35 | 144,60 | 143,45 | 143,45 | 0,99% | - |
| 09.01.2024 | 142,25 | 142,70 | 142,00 | 142,05 | 1,86% | 10,00 |
| 08.01.2024 | 138,40 | 140,15 | 137,95 | 139,45 | -0,29% | - |
| 05.01.2024 | 137,65 | 139,95 | 137,45 | 139,85 | 1,16% | 33,00 |
| 04.01.2024 | 139,00 | 139,80 | 138,20 | 138,25 | 0,40% | 2,00 |
| 03.01.2024 | 140,20 | 140,25 | 137,40 | 137,70 | -0,29% | 14,00 |
| 02.01.2024 | 139,85 | 139,85 | 137,95 | 138,10 | -1,11% | 10,00 |
| 29.12.2023 | 139,55 | 139,65 | 139,10 | 139,65 | 1,42% | 69,00 |
| 28.12.2023 | 138,70 | 139,85 | 137,70 | 137,70 | -1,54% | 87,00 |
| 27.12.2023 | 139,65 | 139,95 | 137,50 | 139,85 | -0,50% | - |
| 22.12.2023 | 140,70 | 140,85 | 140,55 | 140,55 | -0,92% | - |
| 21.12.2023 | 139,45 | 142,15 | 139,20 | 141,85 | 2,20% | - |
| 20.12.2023 | 140,30 | 140,60 | 138,80 | 138,80 | 2,06% | 130,00 |
| 19.12.2023 | 136,70 | 136,70 | 134,45 | 136,00 | -0,80% | 22,00 |
| 18.12.2023 | 138,05 | 138,05 | 135,60 | 137,10 | 0,29% | 234,00 |
| 15.12.2023 | 138,10 | 138,90 | 136,65 | 136,70 | 2,86% | 3,00 |
| 14.12.2023 | 134,30 | 134,30 | 132,75 | 132,90 | -1,85% | - |
| 13.12.2023 | 134,95 | 135,40 | 133,60 | 135,40 | -4,45% | 1.000,00 |
| 12.12.2023 | 142,05 | 142,10 | 141,55 | 141,70 | -1,46% | 52,00 |
| 11.12.2023 | 143,70 | 143,85 | 142,75 | 143,80 | 1,55% | 10,00 |
| 08.12.2023 | 141,85 | 143,35 | 141,20 | 141,60 | -2,11% | 769,00 |
| 07.12.2023 | 143,80 | 145,05 | 143,50 | 144,65 | -0,10% | - |
| 06.12.2023 | 145,25 | 145,30 | 144,35 | 144,80 | 1,61% | 300,00 |
| 05.12.2023 | 143,00 | 143,45 | 142,50 | 142,50 | 0,78% | - |
| 04.12.2023 | 141,95 | 142,30 | 141,15 | 141,40 | 0,50% | - |
| 01.12.2023 | 139,85 | 140,75 | 139,70 | 140,70 | -0,11% | - |
| 30.11.2023 | 140,95 | 141,65 | 102,33 | 140,85 | 0,36% | - |
| 29.11.2023 | 140,05 | 140,35 | 139,80 | 140,35 | -0,57% | 364,00 |
| 28.11.2023 | 140,90 | 141,25 | 140,40 | 141,15 | 2,36% | 21,00 |
| 27.11.2023 | 137,35 | 138,30 | 136,70 | 137,90 | -0,61% | 120,00 |