11,215€
0,82%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,12 | 11,37 | 11,12 | 11,22 | 0,85% | - |
| 25.04.2024 | 11,48 | 11,48 | 11,03 | 11,12 | -3,06% | - |
| 24.04.2024 | 11,62 | 11,64 | 11,44 | 11,48 | -1,21% | - |
| 23.04.2024 | 11,61 | 11,67 | 11,56 | 11,62 | 0,07% | - |
| 22.04.2024 | 11,53 | 11,65 | 11,50 | 11,61 | 4,60% | - |
| 19.04.2024 | 11,50 | 11,52 | 11,10 | 11,10 | -3,47% | - |
| 18.04.2024 | 11,39 | 11,62 | 11,39 | 11,50 | 0,95% | - |
| 17.04.2024 | 11,58 | 11,58 | 11,37 | 11,39 | -1,77% | - |
| 16.04.2024 | 11,64 | 11,66 | 11,56 | 11,59 | -3,16% | - |
| 15.04.2024 | 11,87 | 12,07 | 11,87 | 11,97 | 0,83% | - |
| 12.04.2024 | 12,03 | 12,07 | 11,81 | 11,87 | -1,26% | - |
| 11.04.2024 | 11,96 | 12,13 | 11,96 | 12,03 | 0,54% | 42,00 |
| 10.04.2024 | 11,95 | 12,04 | 11,94 | 11,96 | 0,11% | - |
| 09.04.2024 | 12,14 | 12,14 | 11,94 | 11,95 | -1,57% | - |
| 08.04.2024 | 12,10 | 12,15 | 12,05 | 12,14 | 0,29% | - |
| 05.04.2024 | 12,11 | 12,12 | 12,00 | 12,10 | -0,05% | - |
| 04.04.2024 | 12,32 | 12,32 | 11,98 | 12,11 | -1,74% | - |
| 03.04.2024 | 12,40 | 12,40 | 12,11 | 12,32 | 1,06% | - |
| 02.04.2024 | 12,50 | 12,50 | 12,12 | 12,19 | -2,45% | - |
| 28.03.2024 | 12,70 | 12,70 | 12,30 | 12,50 | -1,57% | - |
| 27.03.2024 | 12,85 | 12,95 | 12,65 | 12,70 | -1,17% | - |
| 26.03.2024 | 13,10 | 13,15 | 12,85 | 12,85 | -1,91% | 10,00 |
| 25.03.2024 | 13,05 | 13,25 | 13,00 | 13,10 | 0,38% | - |
| 22.03.2024 | 12,75 | 13,10 | 12,75 | 13,05 | 2,35% | 100,00 |
| 21.03.2024 | 12,60 | 12,75 | 12,60 | 12,75 | 1,19% | 445,00 |
| 20.03.2024 | 12,70 | 12,70 | 12,45 | 12,60 | -0,79% | - |
| 19.03.2024 | 12,50 | 12,75 | 12,50 | 12,70 | 1,60% | - |
| 18.03.2024 | 12,45 | 12,50 | 12,45 | 12,50 | 2,46% | - |
| 15.03.2024 | 12,10 | 12,35 | 12,10 | 12,20 | 0,83% | - |
| 14.03.2024 | 11,90 | 12,15 | 11,90 | 12,10 | 1,68% | - |
| 13.03.2024 | 12,20 | 12,20 | 11,90 | 11,90 | -2,46% | 250,00 |
| 12.03.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | - |
| 11.03.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | - |
| 08.03.2024 | 12,55 | 12,70 | 12,30 | 12,30 | -1,99% | - |
| 07.03.2024 | 12,70 | 12,70 | 12,45 | 12,55 | -1,18% | - |
| 06.03.2024 | 12,65 | 12,80 | 12,65 | 12,70 | 3,67% | - |
| 05.03.2024 | 12,60 | 12,60 | 12,10 | 12,25 | -2,78% | - |
| 04.03.2024 | 12,55 | 12,90 | 12,40 | 12,60 | -2,33% | - |
| 01.03.2024 | 13,00 | 13,00 | 12,75 | 12,90 | -0,77% | - |
| 29.02.2024 | 12,95 | 13,00 | 12,60 | 13,00 | 0,39% | - |
| 28.02.2024 | 13,05 | 13,05 | 12,85 | 12,95 | -0,77% | - |
| 27.02.2024 | 12,60 | 13,10 | 12,60 | 13,05 | 3,57% | - |
| 26.02.2024 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 23.02.2024 | 12,70 | 12,70 | 12,55 | 12,60 | -0,79% | - |
| 22.02.2024 | 12,55 | 12,70 | 12,55 | 12,70 | 0,79% | 375,00 |
| 21.02.2024 | 12,60 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 20.02.2024 | 12,60 | 12,70 | 12,55 | 12,60 | 0,00% | - |
| 19.02.2024 | 12,20 | 12,65 | 12,20 | 12,60 | 3,28% | - |
| 16.02.2024 | 12,00 | 12,30 | 12,00 | 12,20 | 1,67% | - |
| 15.02.2024 | 12,00 | 12,25 | 11,90 | 12,00 | 0,00% | - |
| 14.02.2024 | 12,10 | 12,10 | 11,95 | 12,00 | -0,83% | - |
| 13.02.2024 | 12,50 | 12,50 | 12,00 | 12,10 | -3,20% | - |
| 12.02.2024 | 12,85 | 12,85 | 12,40 | 12,50 | -2,72% | 180,00 |
| 09.02.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 08.02.2024 | 13,00 | 13,00 | 12,70 | 12,75 | -1,92% | 315,00 |
| 07.02.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 3,17% | - |
| 06.02.2024 | 12,80 | 12,80 | 12,55 | 12,60 | -1,56% | - |
| 05.02.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 0,00% | - |
| 02.02.2024 | 12,85 | 12,85 | 12,70 | 12,80 | -0,39% | - |
| 01.02.2024 | 12,80 | 12,85 | 12,75 | 12,85 | 0,39% | - |
| 31.01.2024 | 12,85 | 12,90 | 12,70 | 12,80 | 1,19% | - |
| 30.01.2024 | 12,65 | 12,80 | 12,55 | 12,65 | -1,17% | - |
| 29.01.2024 | 12,65 | 12,80 | 12,50 | 12,80 | 4,49% | - |
| 26.01.2024 | 12,25 | 12,30 | 12,10 | 12,25 | 0,00% | 24,00 |
| 25.01.2024 | 12,25 | 12,30 | 12,20 | 12,25 | 0,00% | - |
| 24.01.2024 | 12,30 | 12,30 | 12,10 | 12,25 | -0,41% | - |
| 23.01.2024 | 12,35 | 12,45 | 12,20 | 12,30 | -2,38% | 600,00 |
| 22.01.2024 | 12,50 | 12,65 | 12,35 | 12,60 | 0,80% | - |
| 19.01.2024 | 12,70 | 12,70 | 12,25 | 12,50 | -1,57% | - |
| 18.01.2024 | 12,35 | 12,70 | 12,35 | 12,70 | 2,83% | - |
| 17.01.2024 | 12,50 | 12,50 | 12,30 | 12,35 | -1,20% | 84,00 |
| 16.01.2024 | 12,45 | 12,50 | 12,30 | 12,50 | 1,63% | 470,00 |
| 15.01.2024 | 12,35 | 12,40 | 12,25 | 12,30 | 1,65% | - |
| 12.01.2024 | 12,20 | 12,20 | 11,95 | 12,10 | -0,82% | 600,00 |
| 11.01.2024 | 12,20 | 12,20 | 12,00 | 12,20 | 0,00% | - |
| 10.01.2024 | 12,30 | 12,40 | 12,15 | 12,20 | -2,01% | 500,00 |
| 09.01.2024 | 12,25 | 12,45 | 12,25 | 12,45 | -0,40% | 1.410,00 |
| 08.01.2024 | 12,25 | 12,60 | 12,25 | 12,50 | 2,04% | 100,00 |
| 05.01.2024 | 11,90 | 12,35 | 11,90 | 12,25 | 2,94% | 100,00 |
| 04.01.2024 | 11,50 | 12,00 | 11,50 | 11,90 | 3,48% | 180,00 |
| 03.01.2024 | 11,60 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 02.01.2024 | 11,70 | 11,75 | 11,60 | 11,60 | -0,85% | - |
| 29.12.2023 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | - |
| 28.12.2023 | 11,40 | 11,70 | 11,35 | 11,65 | 2,19% | - |
| 27.12.2023 | 11,00 | 11,50 | 11,00 | 11,40 | 3,64% | 500,00 |
| 22.12.2023 | 11,05 | 11,05 | 10,95 | 11,00 | -0,45% | - |
| 21.12.2023 | 10,95 | 11,10 | 10,90 | 11,05 | 2,31% | - |
| 20.12.2023 | 11,00 | 11,00 | 10,75 | 10,80 | -1,82% | - |
| 19.12.2023 | 10,80 | 11,00 | 10,75 | 11,00 | 1,85% | - |
| 18.12.2023 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | - |
| 15.12.2023 | 10,75 | 10,85 | 10,65 | 10,70 | 2,88% | - |
| 14.12.2023 | 10,45 | 10,70 | 10,35 | 10,40 | -2,80% | - |
| 13.12.2023 | 10,70 | 10,80 | 10,55 | 10,70 | 0,00% | - |
| 12.12.2023 | 10,70 | 10,70 | 10,65 | 10,70 | 0,00% | - |
| 11.12.2023 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 08.12.2023 | 10,55 | 10,60 | 10,50 | 10,60 | -2,75% | 465,00 |
| 07.12.2023 | 10,80 | 11,00 | 10,70 | 10,90 | 0,93% | 183,00 |
| 06.12.2023 | 10,90 | 10,95 | 10,80 | 10,80 | -0,92% | - |
| 05.12.2023 | 10,90 | 11,05 | 10,60 | 10,90 | 0,00% | - |
| 04.12.2023 | 11,00 | 11,00 | 10,80 | 10,90 | -0,91% | - |