11,369€
-3,85%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 11,32 | 11,32 | 11,30 | 11,30 | -4,45% | 92,00 |
| 15.04.2024 | 11,83 | 12,14 | 11,82 | 11,82 | 1,04% | 2.253,00 |
| 12.04.2024 | 11,74 | 11,74 | 11,70 | 11,70 | -3,59% | 1.854,00 |
| 11.04.2024 | 11,89 | 12,14 | 11,89 | 12,14 | 2,90% | 335,00 |
| 09.04.2024 | 11,81 | 11,81 | 11,80 | 11,80 | -4,22% | 689,00 |
| 08.04.2024 | 11,98 | 12,32 | 11,98 | 12,32 | 0,21% | 859,00 |
| 04.04.2024 | 12,19 | 12,29 | 12,01 | 12,29 | 0,90% | 1.073,00 |
| 03.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,45% | 400,00 |
| 02.04.2024 | 12,13 | 12,44 | 12,01 | 12,01 | -3,18% | 407,00 |
| 28.03.2024 | 12,40 | 12,40 | 12,30 | 12,40 | -1,59% | 1.037,00 |
| 27.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 423,00 |
| 25.03.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | 861,00 |
| 22.03.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 5,69% | 2.435,00 |
| 15.03.2024 | 12,30 | 12,30 | 12,10 | 12,30 | 2,50% | 1.499,00 |
| 14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 5,00 |
| 13.03.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -4,84% | 1.200,00 |
| 08.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 10,00 |
| 07.03.2024 | 12,60 | 12,70 | 12,40 | 12,40 | 3,33% | 25,00 |
| 05.03.2024 | 12,30 | 12,40 | 12,00 | 12,00 | -3,23% | 2.917,00 |
| 04.03.2024 | 12,50 | 12,50 | 12,30 | 12,40 | -3,88% | 1.330,00 |
| 01.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 22,00 |
| 29.02.2024 | 12,50 | 13,10 | 12,50 | 13,10 | 0,00% | 81,00 |
| 28.02.2024 | 13,00 | 13,10 | 12,80 | 13,10 | -0,76% | 352,00 |
| 27.02.2024 | 13,20 | 13,20 | 12,90 | 13,20 | 5,60% | 408,00 |
| 23.02.2024 | 12,60 | 12,70 | 12,50 | 12,50 | 0,00% | 254,00 |
| 22.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 100,00 |
| 21.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 100,00 |
| 20.02.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -0,80% | 544,00 |
| 19.02.2024 | 12,70 | 12,70 | 12,50 | 12,50 | 2,46% | 50,00 |
| 16.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 1.418,00 |
| 15.02.2024 | 12,30 | 12,30 | 11,70 | 11,90 | -0,83% | 12.690,00 |
| 14.02.2024 | 12,10 | 12,20 | 12,00 | 12,00 | 2,56% | 1.300,00 |
| 13.02.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -7,14% | 1.336,00 |
| 12.02.2024 | 12,60 | 12,70 | 12,60 | 12,60 | -2,33% | 429,00 |
| 09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 50,00 |
| 08.02.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | 1.066,00 |
| 07.02.2024 | 13,10 | 13,10 | 12,80 | 13,10 | 3,15% | 38,00 |
| 06.02.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 28,00 |
| 05.02.2024 | 12,60 | 12,90 | 12,60 | 12,70 | -1,55% | 182,00 |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 510,00 |
| 01.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 118,00 |
| 31.01.2024 | 12,90 | 12,90 | 12,70 | 12,90 | 1,57% | 196,00 |
| 30.01.2024 | 12,70 | 12,90 | 12,70 | 12,70 | -0,78% | 2.752,00 |
| 29.01.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 4,92% | 1.077,00 |
| 26.01.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 423,00 |
| 25.01.2024 | 12,10 | 12,20 | 12,10 | 12,10 | -1,63% | 746,00 |
| 24.01.2024 | 12,30 | 12,30 | 12,20 | 12,30 | -0,81% | 1.585,00 |
| 23.01.2024 | 12,50 | 12,50 | 12,20 | 12,40 | -0,80% | 7.700,00 |
| 22.01.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 639,00 |
| 19.01.2024 | 12,50 | 12,70 | 12,30 | 12,50 | -2,34% | 3.936,00 |
| 18.01.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 140,00 |
| 17.01.2024 | 12,40 | 12,60 | 12,30 | 12,60 | 1,61% | 5.509,00 |
| 16.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 210,00 |
| 15.01.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 3,33% | 165,00 |
| 12.01.2024 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | 1.083,00 |
| 11.01.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | 945,00 |
| 10.01.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 690,00 |
| 09.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 172,00 |
| 08.01.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | 1.017,00 |
| 05.01.2024 | 12,40 | 12,50 | 12,10 | 12,50 | 5,93% | 656,00 |
| 04.01.2024 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | 2.734,00 |
| 03.01.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 343,00 |
| 02.01.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,00% | 486,00 |
| 29.12.2023 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 112,00 |
| 28.12.2023 | 11,70 | 11,70 | 11,20 | 11,40 | -0,87% | 7.574,00 |
| 27.12.2023 | 11,10 | 11,50 | 11,10 | 11,50 | 4,55% | 7.131,00 |
| 22.12.2023 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | 1.040,00 |
| 21.12.2023 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | 663,00 |
| 20.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 60,00 |
| 19.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 499,00 |
| 18.12.2023 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 979,00 |
| 15.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | 474,00 |
| 14.12.2023 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | 131,00 |
| 13.12.2023 | 10,60 | 10,70 | 10,60 | 10,60 | -1,85% | 4.005,00 |
| 12.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 18,00 |
| 11.12.2023 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | 702,00 |
| 07.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 25,00 |
| 06.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 929,00 |
| 05.12.2023 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | 4.215,00 |
| 01.12.2023 | 10,90 | 11,00 | 10,90 | 10,90 | 1,87% | 224,00 |
| 30.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 460,00 |
| 28.11.2023 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 273,00 |
| 27.11.2023 | 10,80 | 11,10 | 10,80 | 10,80 | 1,89% | 2.170,00 |
| 24.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 1,00 |
| 23.11.2023 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 11,00 |
| 22.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 370,00 |
| 21.11.2023 | 10,60 | 10,70 | 10,50 | 10,70 | 1,90% | 1.428,00 |
| 20.11.2023 | 10,60 | 10,60 | 10,40 | 10,50 | -1,87% | 6.058,00 |
| 17.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 160,00 |
| 16.11.2023 | 10,60 | 10,80 | 10,60 | 10,80 | 3,85% | 2,00 |
| 15.11.2023 | 10,60 | 10,70 | 10,40 | 10,40 | -3,70% | 87,00 |
| 13.11.2023 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | 1.319,00 |
| 10.11.2023 | 10,30 | 10,50 | 10,30 | 10,50 | -7,08% | 1.916,00 |
| 09.11.2023 | 11,00 | 11,30 | 11,00 | 11,30 | 3,67% | 208,00 |
| 08.11.2023 | 10,80 | 10,90 | 10,80 | 10,90 | -3,54% | 576,00 |
| 07.11.2023 | 11,20 | 11,50 | 11,20 | 11,30 | -0,88% | 404,00 |
| 06.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | 3,00 |
| 02.11.2023 | 11,00 | 11,30 | 11,00 | 11,30 | 0,89% | 220,00 |
| 01.11.2023 | 11,50 | 11,50 | 11,10 | 11,20 | 2,75% | 977,00 |
| 30.10.2023 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | 655,00 |