Börse:
20,410€
0,88%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
19,990€
Ask:
20,830€
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 20,48 | 20,49 | 20,42 | 20,47 | 1,15% | - |
| 08.04.2021 | 20,27 | 20,35 | 20,09 | 20,23 | 0,16% | - |
| 07.04.2021 | 20,20 | 20,20 | 20,20 | 20,20 | -0,05% | 247,00 |
| 06.04.2021 | 20,59 | 20,59 | 20,21 | 20,21 | -0,54% | 120,00 |
| 01.04.2021 | 20,43 | 20,74 | 20,32 | 20,32 | -3,70% | 559,00 |
| 31.03.2021 | 21,10 | 21,20 | 21,10 | 21,10 | -2,31% | - |
| 30.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 165,00 |
| 29.03.2021 | 21,00 | 21,00 | 20,80 | 20,80 | -3,70% | 167,00 |
| 26.03.2021 | 21,40 | 21,60 | 21,40 | 21,60 | 2,86% | 200,00 |
| 25.03.2021 | 21,20 | 21,20 | 21,00 | 21,00 | 1,45% | 193,00 |
| 24.03.2021 | 20,80 | 20,90 | 20,70 | 20,70 | -3,27% | 221,00 |
| 23.03.2021 | 21,40 | 21,60 | 21,40 | 21,40 | -3,17% | 264,00 |
| 22.03.2021 | 22,00 | 22,10 | 21,90 | 22,10 | 2,31% | 249,00 |
| 19.03.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 45,00 |
| 18.03.2021 | 21,60 | 21,60 | 21,20 | 21,40 | 0,00% | 87,00 |
| 17.03.2021 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 174,00 |
| 16.03.2021 | 21,40 | 21,60 | 21,40 | 21,40 | -0,93% | 267,00 |
| 15.03.2021 | 21,20 | 21,60 | 21,20 | 21,60 | 5,88% | 828,00 |
| 12.03.2021 | 20,40 | 20,80 | 20,20 | 20,40 | 2,00% | 1.429,00 |
| 11.03.2021 | 19,90 | 20,00 | 19,80 | 20,00 | 0,50% | 27,00 |
| 10.03.2021 | 19,80 | 19,90 | 19,80 | 19,90 | -0,25% | 513,00 |
| 09.03.2021 | 19,85 | 19,95 | 19,75 | 19,95 | 3,37% | 649,00 |
| 08.03.2021 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | 60,00 |
| 05.03.2021 | 19,20 | 19,70 | 19,20 | 19,70 | 3,14% | 453,00 |
| 04.03.2021 | 19,60 | 19,60 | 19,10 | 19,10 | -4,02% | 1.035,00 |
| 03.03.2021 | 19,90 | 19,90 | 19,80 | 19,90 | 5,01% | 715,00 |
| 02.03.2021 | 19,00 | 19,05 | 18,90 | 18,95 | 1,88% | 678,00 |
| 01.03.2021 | 18,50 | 18,70 | 18,50 | 18,60 | 0,54% | 255,00 |
| 26.02.2021 | 18,50 | 18,50 | 18,40 | 18,50 | 1,09% | - |
| 25.02.2021 | 18,50 | 18,50 | 18,30 | 18,30 | -2,14% | - |
| 24.02.2021 | 18,40 | 18,70 | 18,40 | 18,70 | 6,25% | 296,00 |
| 23.02.2021 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 221,00 |
| 22.02.2021 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | 141,00 |
| 19.02.2021 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | 150,00 |
| 18.02.2021 | 18,80 | 18,80 | 18,40 | 18,40 | -2,13% | 122,00 |
| 17.02.2021 | 19,10 | 19,10 | 18,80 | 18,80 | 1,62% | 52,00 |
| 16.02.2021 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | 20,00 |
| 15.02.2021 | 18,20 | 18,25 | 18,10 | 18,20 | 0,00% | - |
| 12.02.2021 | 18,20 | 18,30 | 18,20 | 18,20 | 1,68% | - |
| 11.02.2021 | 18,60 | 18,60 | 17,90 | 17,90 | -1,10% | 93,00 |
| 10.02.2021 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 544,00 |
| 09.02.2021 | 18,50 | 18,80 | 18,10 | 18,10 | -4,74% | 1.115,00 |
| 08.02.2021 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | 400,00 |
| 05.02.2021 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 25,00 |
| 04.02.2021 | 18,60 | 18,65 | 18,60 | 18,60 | -1,59% | - |
| 03.02.2021 | 18,70 | 18,90 | 18,60 | 18,90 | 2,16% | 660,00 |
| 02.02.2021 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | 180,00 |
| 01.02.2021 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | 23,00 |
| 29.01.2021 | 17,50 | 17,50 | 16,50 | 17,00 | -5,03% | 1.852,00 |
| 28.01.2021 | 18,20 | 18,20 | 17,90 | 17,90 | 7,19% | 725,00 |
| 27.01.2021 | 17,90 | 17,90 | 16,70 | 16,70 | -8,74% | 537,00 |
| 26.01.2021 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | 474,00 |
| 25.01.2021 | 19,10 | 19,10 | 19,00 | 19,00 | -1,04% | 206,00 |
| 22.01.2021 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | 52,00 |
| 21.01.2021 | 19,30 | 19,30 | 18,40 | 19,30 | -1,53% | 4.059,00 |
| 20.01.2021 | 19,50 | 19,60 | 19,20 | 19,60 | -1,51% | 558,00 |
| 19.01.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 48,00 |
| 18.01.2021 | 19,90 | 19,90 | 19,50 | 19,80 | -0,50% | 829,00 |
| 15.01.2021 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 138,00 |
| 14.01.2021 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 175,00 |
| 13.01.2021 | 20,80 | 21,00 | 20,40 | 20,60 | 0,98% | 2.171,00 |
| 12.01.2021 | 20,40 | 20,40 | 20,00 | 20,40 | 2,00% | 667,00 |
| 11.01.2021 | 19,60 | 20,00 | 19,60 | 20,00 | 0,50% | 1.292,00 |
| 08.01.2021 | 20,00 | 20,00 | 19,90 | 19,90 | 2,05% | 1.700,00 |
| 07.01.2021 | 19,50 | 19,50 | 19,50 | 19,50 | 4,84% | 327,00 |
| 06.01.2021 | 18,70 | 18,70 | 18,60 | 18,60 | -1,06% | 900,00 |
| 05.01.2021 | 18,60 | 18,80 | 18,10 | 18,80 | 2,17% | 1.426,00 |
| 04.01.2021 | 18,60 | 18,60 | 18,40 | 18,40 | 1,10% | 328,00 |
| 30.12.2020 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 250,00 |
| 29.12.2020 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 301,00 |
| 28.12.2020 | 18,00 | 18,00 | 17,70 | 18,00 | 9,09% | 465,00 |
| 23.12.2020 | 16,50 | 16,50 | 16,20 | 16,50 | -1,20% | 210,00 |
| 22.12.2020 | 16,70 | 16,70 | 16,40 | 16,70 | 5,03% | 762,00 |
| 21.12.2020 | 16,50 | 16,50 | 15,90 | 15,90 | -2,45% | 603,00 |
| 18.12.2020 | 16,20 | 16,30 | 16,20 | 16,30 | 5,84% | 607,00 |
| 17.12.2020 | 15,80 | 15,80 | 15,40 | 15,40 | -7,23% | 509,00 |
| 16.12.2020 | 17,00 | 17,00 | 16,60 | 16,60 | 0,00% | 1.174,00 |
| 15.12.2020 | 16,80 | 16,80 | 16,50 | 16,60 | 5,06% | 1.275,00 |
| 14.12.2020 | 15,60 | 16,10 | 15,60 | 15,80 | 8,22% | 1.362,00 |
| 11.12.2020 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 485,00 |
| 10.12.2020 | 14,00 | 14,50 | 14,00 | 14,20 | 4,41% | 4.064,00 |
| 09.12.2020 | 13,60 | 14,00 | 13,60 | 13,60 | 5,43% | 1.903,00 |
| 08.12.2020 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 299,00 |
| 07.12.2020 | 12,70 | 12,90 | 12,70 | 12,70 | -0,78% | 1.478,00 |
| 04.12.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 15,00 |
| 03.12.2020 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 134,00 |
| 02.12.2020 | 12,30 | 12,60 | 12,30 | 12,50 | 3,31% | 256,00 |
| 01.12.2020 | 12,50 | 12,50 | 11,80 | 12,10 | -3,97% | 1.067,00 |
| 30.11.2020 | 12,50 | 12,60 | 12,50 | 12,60 | -1,56% | 50,00 |
| 27.11.2020 | 12,85 | 12,85 | 12,80 | 12,80 | -1,54% | - |
| 26.11.2020 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 75,00 |
| 25.11.2020 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | 562,00 |
| 24.11.2020 | 13,10 | 13,20 | 13,00 | 13,00 | -2,99% | 613,00 |
| 23.11.2020 | 13,20 | 13,40 | 12,70 | 13,40 | 1,52% | 1.105,00 |
| 20.11.2020 | 13,00 | 13,20 | 13,00 | 13,20 | 3,12% | 250,00 |
| 19.11.2020 | 13,00 | 13,00 | 12,80 | 12,80 | -3,76% | 100,00 |
| 18.11.2020 | 13,00 | 13,30 | 12,90 | 13,30 | 2,31% | 1.535,00 |
| 17.11.2020 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | 174,00 |
| 16.11.2020 | 12,60 | 12,90 | 12,60 | 12,90 | 3,61% | 311,00 |
| 13.11.2020 | 12,40 | 12,45 | 12,40 | 12,45 | -0,40% | - |