27,875€
-3,75%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,96 | 28,96 | 27,79 | 27,89 | -3,71% | - |
| 24.04.2024 | 28,73 | 29,20 | 28,73 | 28,96 | 0,80% | - |
| 23.04.2024 | 28,87 | 29,11 | 28,58 | 28,73 | -0,48% | - |
| 22.04.2024 | 28,82 | 28,89 | 28,62 | 28,87 | 0,17% | - |
| 19.04.2024 | 29,48 | 29,54 | 28,78 | 28,82 | -2,22% | - |
| 18.04.2024 | 29,16 | 29,61 | 29,16 | 29,48 | 1,10% | - |
| 17.04.2024 | 29,58 | 29,59 | 29,09 | 29,16 | 1,62% | - |
| 16.04.2024 | 28,82 | 28,90 | 28,46 | 28,69 | -4,03% | - |
| 15.04.2024 | 28,94 | 30,09 | 28,94 | 29,90 | 3,30% | - |
| 12.04.2024 | 29,15 | 29,25 | 28,74 | 28,94 | -0,70% | - |
| 11.04.2024 | 28,10 | 29,21 | 28,10 | 29,15 | 3,74% | - |
| 10.04.2024 | 28,65 | 28,65 | 27,84 | 28,10 | -1,94% | - |
| 09.04.2024 | 28,59 | 28,75 | 28,47 | 28,65 | 0,21% | - |
| 08.04.2024 | 28,52 | 28,82 | 28,52 | 28,59 | 0,25% | - |
| 05.04.2024 | 28,25 | 28,59 | 28,25 | 28,52 | 0,97% | - |
| 04.04.2024 | 28,71 | 28,71 | 28,24 | 28,25 | -1,62% | 80,00 |
| 03.04.2024 | 28,96 | 29,00 | 28,30 | 28,71 | -1,03% | - |
| 02.04.2024 | 30,49 | 30,49 | 28,78 | 29,01 | -4,84% | 150,00 |
| 28.03.2024 | 30,65 | 30,84 | 30,27 | 30,49 | -0,52% | - |
| 27.03.2024 | 31,35 | 31,35 | 30,17 | 30,65 | -2,25% | 500,00 |
| 26.03.2024 | 30,40 | 31,52 | 30,37 | 31,35 | 3,24% | 24,00 |
| 25.03.2024 | 30,29 | 30,53 | 30,19 | 30,37 | 0,26% | 225,00 |
| 22.03.2024 | 30,34 | 30,34 | 30,26 | 30,29 | -0,16% | 10,00 |
| 21.03.2024 | 29,57 | 30,37 | 29,57 | 30,34 | 2,59% | 125,00 |
| 20.03.2024 | 29,82 | 29,82 | 29,54 | 29,57 | -0,84% | - |
| 19.03.2024 | 29,66 | 30,09 | 29,66 | 29,82 | 0,54% | 76,00 |
| 18.03.2024 | 29,50 | 29,70 | 29,44 | 29,66 | 3,51% | 16,00 |
| 15.03.2024 | 28,31 | 28,82 | 28,31 | 28,66 | 1,22% | 100,00 |
| 14.03.2024 | 28,06 | 28,40 | 28,06 | 28,31 | 0,91% | 147,00 |
| 13.03.2024 | 28,32 | 28,32 | 28,02 | 28,06 | -0,94% | - |
| 12.03.2024 | 28,29 | 28,34 | 27,62 | 28,32 | 1,94% | 10,00 |
| 11.03.2024 | 29,60 | 29,60 | 27,78 | 27,78 | -6,15% | 13,00 |
| 08.03.2024 | 29,87 | 30,09 | 29,60 | 29,60 | -0,89% | - |
| 07.03.2024 | 28,39 | 30,15 | 28,36 | 29,87 | 5,31% | 50,00 |
| 06.03.2024 | 26,37 | 28,59 | 26,37 | 28,36 | 7,55% | 270,00 |
| 05.03.2024 | 25,88 | 26,53 | 25,88 | 26,37 | 1,89% | - |
| 04.03.2024 | 25,90 | 26,05 | 25,69 | 25,88 | -0,27% | - |
| 01.03.2024 | 25,62 | 26,06 | 25,62 | 25,95 | 1,31% | - |
| 29.02.2024 | 25,37 | 25,62 | 25,28 | 25,62 | 0,99% | - |
| 28.02.2024 | 25,61 | 25,62 | 25,36 | 25,37 | -2,16% | - |
| 27.02.2024 | 25,20 | 26,13 | 25,20 | 25,93 | 2,88% | 15,00 |
| 26.02.2024 | 23,99 | 25,32 | 23,99 | 25,20 | 5,07% | 302,00 |
| 23.02.2024 | 24,28 | 24,31 | 23,99 | 23,99 | -1,21% | - |
| 22.02.2024 | 24,24 | 24,29 | 24,11 | 24,28 | 1,93% | - |
| 21.02.2024 | 23,94 | 23,94 | 23,70 | 23,82 | -0,50% | - |
| 20.02.2024 | 23,23 | 24,02 | 23,23 | 23,94 | 3,08% | 150,00 |
| 19.02.2024 | 22,69 | 23,47 | 22,69 | 23,23 | 2,36% | - |
| 16.02.2024 | 22,94 | 23,44 | 22,69 | 22,69 | -1,09% | - |
| 15.02.2024 | 22,49 | 23,03 | 22,49 | 22,94 | 2,02% | - |
| 14.02.2024 | 22,29 | 22,57 | 22,29 | 22,49 | 0,90% | 47,00 |
| 13.02.2024 | 22,55 | 22,78 | 22,24 | 22,29 | -2,04% | - |
| 12.02.2024 | 22,41 | 22,85 | 22,41 | 22,75 | 1,52% | 350,00 |
| 09.02.2024 | 21,50 | 22,42 | 21,47 | 22,41 | 4,38% | - |
| 08.02.2024 | 21,96 | 21,96 | 21,37 | 21,47 | -2,23% | - |
| 07.02.2024 | 21,54 | 22,02 | 21,54 | 21,96 | 1,95% | - |
| 06.02.2024 | 21,48 | 21,61 | 21,42 | 21,54 | 0,30% | - |
| 05.02.2024 | 21,40 | 21,59 | 21,39 | 21,48 | 2,46% | - |
| 02.02.2024 | 20,75 | 20,97 | 20,75 | 20,96 | 1,01% | - |
| 01.02.2024 | 20,74 | 20,79 | 20,69 | 20,75 | -2,21% | - |
| 31.01.2024 | 20,92 | 21,30 | 20,92 | 21,22 | 1,43% | - |
| 30.01.2024 | 21,09 | 21,09 | 20,87 | 20,92 | -0,81% | - |
| 29.01.2024 | 20,85 | 21,10 | 20,83 | 21,09 | 2,93% | - |
| 26.01.2024 | 20,32 | 20,55 | 20,32 | 20,49 | 0,84% | - |
| 25.01.2024 | 20,31 | 20,41 | 20,24 | 20,32 | -1,17% | 20,00 |
| 24.01.2024 | 20,38 | 20,63 | 20,38 | 20,56 | 0,91% | - |
| 23.01.2024 | 20,43 | 20,48 | 20,29 | 20,38 | -0,27% | - |
| 22.01.2024 | 20,38 | 20,47 | 20,35 | 20,43 | 2,65% | - |
| 19.01.2024 | 20,09 | 20,09 | 19,80 | 19,90 | -0,92% | - |
| 18.01.2024 | 19,92 | 20,22 | 19,89 | 20,09 | 0,87% | - |
| 17.01.2024 | 20,01 | 20,10 | 19,52 | 19,92 | -2,02% | 76,00 |
| 16.01.2024 | 20,31 | 20,44 | 20,30 | 20,33 | -1,62% | - |
| 15.01.2024 | 20,58 | 20,71 | 20,58 | 20,66 | 0,41% | 24,00 |
| 12.01.2024 | 20,68 | 20,68 | 20,46 | 20,58 | -0,51% | - |
| 11.01.2024 | 20,28 | 20,74 | 20,28 | 20,68 | 1,97% | - |
| 10.01.2024 | 20,25 | 20,44 | 20,19 | 20,28 | -0,95% | - |
| 09.01.2024 | 20,43 | 20,55 | 20,41 | 20,48 | -2,87% | 550,00 |
| 08.01.2024 | 20,87 | 21,11 | 20,83 | 21,08 | 1,01% | 74,00 |
| 05.01.2024 | 20,16 | 20,88 | 20,16 | 20,87 | 3,53% | - |
| 04.01.2024 | 19,81 | 20,92 | 19,81 | 20,16 | 0,79% | - |
| 03.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 02.01.2024 | 19,93 | 20,02 | 19,63 | 20,00 | 0,34% | - |
| 29.12.2023 | 19,54 | 19,94 | 19,54 | 19,93 | 2,00% | - |
| 28.12.2023 | 19,60 | 19,90 | 19,54 | 19,54 | -0,28% | 100,00 |
| 27.12.2023 | 19,39 | 19,70 | 19,39 | 19,60 | 1,06% | 200,00 |
| 22.12.2023 | 19,29 | 19,56 | 19,27 | 19,39 | 0,56% | - |
| 21.12.2023 | 19,40 | 19,41 | 18,93 | 19,29 | 1,96% | - |
| 20.12.2023 | 19,45 | 19,50 | 18,60 | 18,92 | -0,41% | 206,00 |
| 19.12.2023 | 19,06 | 19,18 | 18,96 | 18,99 | 0,77% | 15,00 |
| 18.12.2023 | 18,90 | 18,95 | 18,81 | 18,85 | -0,29% | - |
| 15.12.2023 | 18,84 | 19,01 | 18,82 | 18,90 | 4,58% | 150,00 |
| 14.12.2023 | 18,27 | 18,28 | 18,08 | 18,08 | -5,71% | - |
| 13.12.2023 | 19,96 | 19,96 | 18,94 | 19,17 | -3,96% | - |
| 12.12.2023 | 19,87 | 19,98 | 19,80 | 19,96 | 0,44% | - |
| 11.12.2023 | 19,68 | 19,93 | 19,68 | 19,87 | 0,99% | - |
| 08.12.2023 | 19,65 | 19,72 | 19,61 | 19,68 | -0,86% | - |
| 07.12.2023 | 20,24 | 20,24 | 19,41 | 19,85 | -1,94% | - |
| 06.12.2023 | 20,44 | 20,45 | 20,23 | 20,24 | -0,95% | - |
| 05.12.2023 | 20,66 | 20,66 | 20,34 | 20,44 | -1,09% | 55,00 |
| 04.12.2023 | 20,95 | 20,95 | 20,65 | 20,66 | -1,36% | - |
| 01.12.2023 | 20,67 | 20,95 | 20,67 | 20,95 | 1,33% | - |