149,600€
-1,22%
Echtzeit-Aktienkurs Shimano Inc.
Bid:
Ask:
Aktienkurse zur Shimano Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 151,45 | 151,45 | 148,75 | 149,60 | -1,22% | - |
| 25.04.2024 | 150,40 | 151,90 | 149,90 | 151,45 | 0,70% | 10,00 |
| 24.04.2024 | 150,70 | 153,45 | 149,75 | 150,40 | -0,20% | - |
| 23.04.2024 | 144,55 | 151,60 | 144,25 | 150,70 | 4,25% | 86,00 |
| 22.04.2024 | 143,95 | 144,55 | 143,30 | 144,55 | 2,70% | - |
| 19.04.2024 | 144,45 | 144,45 | 140,55 | 140,75 | -2,56% | 57,00 |
| 18.04.2024 | 143,65 | 146,15 | 143,15 | 144,45 | 0,56% | 13,00 |
| 17.04.2024 | 144,15 | 144,90 | 143,00 | 143,65 | -2,18% | 86,00 |
| 16.04.2024 | 147,65 | 148,05 | 144,15 | 146,85 | 1,87% | 142,00 |
| 15.04.2024 | 146,50 | 146,50 | 142,35 | 144,15 | -1,60% | 36,00 |
| 12.04.2024 | 146,70 | 147,30 | 144,60 | 146,50 | 2,92% | 161,00 |
| 11.04.2024 | 135,75 | 142,80 | 135,75 | 142,35 | 4,86% | 7,00 |
| 10.04.2024 | 135,80 | 136,30 | 135,20 | 135,75 | -0,04% | - |
| 09.04.2024 | 134,65 | 136,80 | 134,65 | 135,80 | 0,85% | - |
| 08.04.2024 | 134,85 | 135,15 | 134,30 | 134,65 | -0,15% | - |
| 05.04.2024 | 135,15 | 135,15 | 133,10 | 134,85 | -0,22% | - |
| 04.04.2024 | 138,10 | 138,10 | 133,60 | 135,15 | -2,14% | 13,00 |
| 03.04.2024 | 138,40 | 138,40 | 137,50 | 138,10 | -0,58% | - |
| 02.04.2024 | 138,00 | 140,00 | 138,00 | 138,90 | 0,65% | 30,00 |
| 28.03.2024 | 138,60 | 138,60 | 136,35 | 138,00 | -0,43% | 69,00 |
| 27.03.2024 | 138,00 | 138,90 | 138,00 | 138,60 | 0,43% | - |
| 26.03.2024 | 135,95 | 138,40 | 135,85 | 138,00 | 1,51% | 6,00 |
| 25.03.2024 | 138,30 | 138,50 | 135,45 | 135,95 | -1,70% | 6,00 |
| 22.03.2024 | 138,70 | 138,85 | 137,60 | 138,30 | -0,29% | - |
| 21.03.2024 | 139,20 | 139,30 | 138,35 | 138,70 | -0,36% | - |
| 20.03.2024 | 138,40 | 139,35 | 137,60 | 139,20 | 0,58% | 42,00 |
| 19.03.2024 | 138,40 | 139,10 | 137,65 | 138,40 | 0,00% | 10,00 |
| 18.03.2024 | 137,10 | 139,10 | 137,10 | 138,40 | 0,95% | 10,00 |
| 15.03.2024 | 136,25 | 137,90 | 136,25 | 137,10 | 0,62% | 164,00 |
| 14.03.2024 | 133,75 | 136,25 | 133,75 | 136,25 | 1,87% | 14,00 |
| 13.03.2024 | 134,60 | 134,60 | 133,65 | 133,75 | -0,63% | 29,00 |
| 12.03.2024 | 134,50 | 135,50 | 133,15 | 134,60 | 4,18% | 48,00 |
| 11.03.2024 | 126,70 | 129,55 | 126,70 | 129,20 | 1,97% | - |
| 08.03.2024 | 126,65 | 127,35 | 125,40 | 126,70 | 0,04% | 11,00 |
| 07.03.2024 | 126,80 | 127,30 | 125,50 | 126,65 | 0,00% | 54,00 |
| 06.03.2024 | 127,20 | 127,30 | 125,05 | 126,65 | 1,60% | 47,00 |
| 05.03.2024 | 125,40 | 125,40 | 124,45 | 124,65 | -0,60% | - |
| 04.03.2024 | 126,25 | 126,60 | 124,35 | 125,40 | -0,95% | 93,00 |
| 01.03.2024 | 128,80 | 128,80 | 126,25 | 126,60 | -1,71% | 12,00 |
| 29.02.2024 | 127,60 | 129,00 | 127,60 | 128,80 | 0,94% | - |
| 28.02.2024 | 128,00 | 128,30 | 126,80 | 127,60 | -0,31% | 43,00 |
| 27.02.2024 | 126,70 | 128,05 | 126,70 | 128,00 | 1,03% | 46,00 |
| 26.02.2024 | 127,55 | 127,60 | 126,25 | 126,70 | 0,48% | 2,00 |
| 23.02.2024 | 126,35 | 126,35 | 125,00 | 126,10 | -0,20% | 25,00 |
| 22.02.2024 | 126,15 | 126,50 | 125,65 | 126,35 | -1,17% | 62,00 |
| 21.02.2024 | 124,50 | 128,55 | 124,50 | 127,85 | 2,69% | 252,00 |
| 20.02.2024 | 124,60 | 125,00 | 123,85 | 124,50 | -0,08% | 96,00 |
| 19.02.2024 | 125,65 | 125,65 | 124,60 | 124,60 | -0,84% | 5,00 |
| 16.02.2024 | 127,00 | 127,05 | 125,65 | 125,65 | -1,06% | 56,00 |
| 15.02.2024 | 125,10 | 127,20 | 125,10 | 127,00 | 1,52% | 77,00 |
| 14.02.2024 | 124,80 | 125,85 | 124,10 | 125,10 | 0,08% | 65,00 |
| 13.02.2024 | 133,50 | 133,95 | 124,05 | 125,00 | -6,37% | 157,00 |
| 12.02.2024 | 132,75 | 134,55 | 132,55 | 133,50 | 0,56% | 56,00 |
| 09.02.2024 | 131,65 | 133,20 | 131,50 | 132,75 | 0,91% | 47,00 |
| 08.02.2024 | 132,50 | 132,50 | 130,95 | 131,55 | -0,72% | 1,00 |
| 07.02.2024 | 132,95 | 132,95 | 131,75 | 132,50 | -0,34% | 12,00 |
| 06.02.2024 | 135,25 | 135,25 | 132,30 | 132,95 | -1,70% | 70,00 |
| 05.02.2024 | 135,05 | 135,30 | 134,30 | 135,25 | 2,15% | 8,00 |
| 02.02.2024 | 132,15 | 133,00 | 131,50 | 132,40 | 0,19% | - |
| 01.02.2024 | 133,30 | 133,30 | 131,90 | 132,15 | -0,86% | 55,00 |
| 31.01.2024 | 134,15 | 134,30 | 133,05 | 133,30 | -0,63% | 40,00 |
| 30.01.2024 | 134,90 | 135,00 | 133,90 | 134,15 | -2,08% | - |
| 29.01.2024 | 136,35 | 137,55 | 135,30 | 137,00 | 1,97% | 27,00 |
| 26.01.2024 | 135,40 | 135,40 | 133,30 | 134,35 | -0,78% | 8,00 |
| 25.01.2024 | 134,85 | 135,90 | 134,60 | 135,40 | -1,17% | 51,00 |
| 24.01.2024 | 136,65 | 138,65 | 136,25 | 137,00 | -1,55% | - |
| 23.01.2024 | 139,45 | 140,40 | 138,20 | 139,15 | 3,00% | 82,00 |
| 22.01.2024 | 133,90 | 136,65 | 133,90 | 135,10 | 0,90% | 500,00 |
| 19.01.2024 | 133,85 | 134,40 | 132,90 | 133,90 | 0,04% | - |
| 18.01.2024 | 133,80 | 133,90 | 132,25 | 133,85 | 0,04% | 120,00 |
| 17.01.2024 | 134,30 | 135,15 | 133,40 | 133,80 | -2,05% | 41,00 |
| 16.01.2024 | 136,45 | 137,60 | 136,35 | 136,60 | -3,12% | 28,00 |
| 15.01.2024 | 140,95 | 141,15 | 140,45 | 141,00 | -1,50% | 8,00 |
| 12.01.2024 | 142,55 | 143,40 | 140,35 | 143,15 | 0,42% | 22,00 |
| 11.01.2024 | 144,05 | 144,05 | 141,50 | 142,55 | -1,04% | 60,00 |
| 10.01.2024 | 144,45 | 144,55 | 143,35 | 144,05 | 1,34% | 23,00 |
| 09.01.2024 | 142,25 | 142,80 | 142,05 | 142,15 | 2,27% | 3,00 |
| 08.01.2024 | 137,95 | 139,20 | 137,95 | 139,00 | 0,76% | - |
| 05.01.2024 | 138,85 | 139,10 | 137,50 | 137,95 | -0,65% | 41,00 |
| 04.01.2024 | 139,25 | 139,90 | 138,70 | 138,85 | -0,29% | 79,00 |
| 03.01.2024 | 139,35 | 139,75 | 138,55 | 139,25 | -0,07% | 35,00 |
| 02.01.2024 | 139,90 | 139,95 | 137,25 | 139,35 | 1,20% | 47,00 |
| 29.12.2023 | 139,20 | 139,85 | 137,70 | 137,70 | -1,08% | 25,00 |
| 28.12.2023 | 138,85 | 139,60 | 137,50 | 139,20 | 0,25% | - |
| 27.12.2023 | 140,80 | 140,80 | 138,75 | 138,85 | -1,38% | - |
| 22.12.2023 | 139,90 | 141,45 | 139,00 | 140,80 | 0,64% | 15,00 |
| 21.12.2023 | 138,50 | 139,95 | 138,50 | 139,90 | 1,01% | - |
| 20.12.2023 | 140,05 | 140,15 | 137,90 | 138,50 | 1,35% | 178,00 |
| 19.12.2023 | 137,20 | 137,90 | 135,50 | 136,65 | -0,40% | 2,00 |
| 18.12.2023 | 138,10 | 138,15 | 136,30 | 137,20 | 0,37% | 30,00 |
| 15.12.2023 | 138,05 | 138,15 | 136,60 | 136,70 | 2,59% | 8,00 |
| 14.12.2023 | 134,55 | 134,60 | 132,85 | 133,25 | -0,74% | 81,00 |
| 13.12.2023 | 141,75 | 141,75 | 132,80 | 134,25 | -5,29% | 36,00 |
| 12.12.2023 | 143,85 | 143,85 | 141,25 | 141,75 | -1,46% | 3,00 |
| 11.12.2023 | 141,55 | 144,00 | 141,55 | 143,85 | 1,62% | 3,00 |
| 08.12.2023 | 141,90 | 143,30 | 141,30 | 141,55 | -2,08% | 20,00 |
| 07.12.2023 | 144,45 | 144,80 | 142,55 | 144,55 | 0,07% | 14,00 |
| 06.12.2023 | 142,90 | 144,95 | 142,90 | 144,45 | 1,08% | 6,00 |
| 05.12.2023 | 141,40 | 143,10 | 141,40 | 142,90 | 1,06% | - |
| 04.12.2023 | 140,50 | 141,95 | 140,50 | 141,40 | 0,64% | 17,00 |