Börse:
13,600€
-4,90%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
13,400€
Ask:
13,800€
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2020 | 13,90 | 13,95 | 13,75 | 13,75 | -3,85% | - |
| 26.03.2020 | 13,70 | 14,30 | 13,65 | 14,30 | -3,38% | - |
| 25.03.2020 | 14,60 | 14,80 | 14,60 | 14,80 | 7,25% | 135,00 |
| 24.03.2020 | 12,70 | 13,80 | 12,70 | 13,80 | 13,11% | 231,00 |
| 23.03.2020 | 12,30 | 12,95 | 12,10 | 12,20 | 0,00% | - |
| 20.03.2020 | 12,60 | 12,80 | 12,20 | 12,20 | -4,69% | - |
| 19.03.2020 | 12,80 | 12,80 | 12,80 | 12,80 | 8,47% | 2,00 |
| 18.03.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | 130,00 |
| 17.03.2020 | 12,15 | 12,30 | 11,75 | 12,20 | 4,27% | - |
| 16.03.2020 | 11,60 | 11,70 | 11,60 | 11,70 | -5,65% | 123,00 |
| 13.03.2020 | 12,00 | 12,40 | 12,00 | 12,40 | -3,13% | 280,00 |
| 12.03.2020 | 12,80 | 12,80 | 12,80 | 12,80 | -8,57% | 3,00 |
| 11.03.2020 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | 120,00 |
| 10.03.2020 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 102,00 |
| 09.03.2020 | 13,70 | 14,40 | 13,70 | 13,90 | -7,95% | 107,00 |
| 06.03.2020 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 05.03.2020 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 04.03.2020 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 03.03.2020 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 02.03.2020 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 360,00 |
| 28.02.2020 | 15,90 | 15,90 | 15,90 | 15,90 | -4,22% | - |
| 27.02.2020 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 26.02.2020 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.02.2020 | 17,20 | 17,20 | 17,10 | 17,10 | -3,39% | 25,00 |
| 24.02.2020 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 21.02.2020 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 20.02.2020 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 19.02.2020 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
| 18.02.2020 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 17.02.2020 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 14.02.2020 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 13.02.2020 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 12.02.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 11.02.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 10.02.2020 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 07.02.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -5,08% | - |
| 06.02.2020 | 19,20 | 19,70 | 19,20 | 19,70 | 10,06% | 100,00 |
| 05.02.2020 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | 10,00 |
| 04.02.2020 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 03.02.2020 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 31.01.2020 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 30.01.2020 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 29.01.2020 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 28.01.2020 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 27.01.2020 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 24.01.2020 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 23.01.2020 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 22.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 21.01.2020 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 20.01.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 17.01.2020 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 16.01.2020 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 15.01.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 14.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 13.01.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 10.01.2020 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 09.01.2020 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 08.01.2020 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 07.01.2020 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 06.01.2020 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | 120,00 |
| 03.01.2020 | 19,70 | 20,40 | 19,70 | 20,40 | 4,62% | 50,00 |
| 02.01.2020 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 30.12.2019 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 27.12.2019 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 23.12.2019 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.12.2019 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 19.12.2019 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.12.2019 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 17.12.2019 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 16.12.2019 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 13.12.2019 | 21,00 | 21,60 | 20,80 | 21,60 | 8,00% | 11,00 |
| 12.12.2019 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 11.12.2019 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 10.12.2019 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 480,00 |
| 09.12.2019 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 06.12.2019 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 34,00 |
| 05.12.2019 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 04.12.2019 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 100,00 |
| 03.12.2019 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.12.2019 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 3.700,00 |
| 29.11.2019 | 20,30 | 20,50 | 20,30 | 20,30 | -2,87% | - |
| 28.11.2019 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 27.11.2019 | 20,90 | 21,40 | 20,90 | 20,90 | 0,97% | - |
| 26.11.2019 | 20,60 | 20,70 | 20,60 | 20,70 | -0,96% | - |
| 25.11.2019 | 20,70 | 20,90 | 20,70 | 20,90 | 2,96% | - |
| 22.11.2019 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 21.11.2019 | 20,10 | 20,30 | 20,10 | 20,10 | -1,47% | - |
| 20.11.2019 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 60,00 |
| 19.11.2019 | 20,70 | 20,80 | 20,60 | 20,70 | -1,43% | - |
| 18.11.2019 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | 125,00 |
| 15.11.2019 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 7,00 |
| 14.11.2019 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 429,00 |
| 13.11.2019 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | - |
| 12.11.2019 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 11.11.2019 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 08.11.2019 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 07.11.2019 | 21,50 | 21,50 | 21,40 | 21,50 | 0,94% | - |
| 06.11.2019 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
| 05.11.2019 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | 335,00 |
| 04.11.2019 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 125,00 |