13,622€
-1,12%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 13,78 | 13,78 | 13,43 | 13,62 | -1,12% | - |
| 14.05.2024 | 13,41 | 13,78 | 13,41 | 13,78 | 2,73% | - |
| 13.05.2024 | 13,43 | 13,45 | 13,36 | 13,41 | -1,66% | - |
| 10.05.2024 | 12,92 | 13,67 | 12,90 | 13,64 | 5,68% | - |
| 09.05.2024 | 13,00 | 13,00 | 12,85 | 12,90 | -2,03% | 3,00 |
| 08.05.2024 | 13,19 | 13,32 | 13,14 | 13,17 | -2,42% | - |
| 07.05.2024 | 12,89 | 13,65 | 12,89 | 13,50 | 4,71% | 2,00 |
| 06.05.2024 | 12,87 | 12,96 | 12,70 | 12,89 | 0,18% | - |
| 03.05.2024 | 12,88 | 12,91 | 12,81 | 12,87 | -0,20% | - |
| 02.05.2024 | 13,01 | 13,01 | 12,76 | 12,89 | -0,88% | - |
| 30.04.2024 | 12,85 | 13,20 | 12,85 | 13,01 | 1,32% | - |
| 29.04.2024 | 12,71 | 12,93 | 12,66 | 12,84 | 1,03% | - |
| 26.04.2024 | 12,07 | 12,77 | 12,07 | 12,71 | 5,26% | - |
| 25.04.2024 | 12,32 | 12,32 | 12,04 | 12,07 | -2,03% | - |
| 24.04.2024 | 12,66 | 12,66 | 12,32 | 12,32 | -2,68% | - |
| 23.04.2024 | 12,57 | 12,66 | 12,43 | 12,66 | -0,43% | - |
| 22.04.2024 | 12,58 | 12,77 | 12,55 | 12,72 | 2,55% | - |
| 19.04.2024 | 12,40 | 12,53 | 12,22 | 12,40 | -0,02% | - |
| 18.04.2024 | 12,70 | 12,70 | 12,35 | 12,40 | -2,33% | - |
| 17.04.2024 | 12,56 | 12,70 | 12,12 | 12,70 | 4,90% | - |
| 16.04.2024 | 12,63 | 12,63 | 11,94 | 12,11 | -4,17% | - |
| 15.04.2024 | 12,40 | 12,93 | 12,40 | 12,63 | 1,86% | - |
| 12.04.2024 | 12,37 | 12,53 | 12,31 | 12,40 | 0,26% | - |
| 11.04.2024 | 12,33 | 12,38 | 12,31 | 12,37 | 0,34% | - |
| 10.04.2024 | 12,13 | 12,35 | 12,13 | 12,33 | 1,68% | - |
| 09.04.2024 | 12,10 | 12,27 | 12,10 | 12,13 | 0,21% | 3.000,00 |
| 08.04.2024 | 12,18 | 12,18 | 12,06 | 12,10 | -0,66% | 35,00 |
| 05.04.2024 | 12,19 | 12,20 | 12,14 | 12,18 | -0,08% | - |
| 04.04.2024 | 12,08 | 12,36 | 12,08 | 12,19 | 0,94% | - |
| 03.04.2024 | 12,28 | 12,28 | 12,04 | 12,08 | 2,39% | 300,00 |
| 02.04.2024 | 12,72 | 12,72 | 11,74 | 11,80 | -8,56% | - |
| 28.03.2024 | 12,58 | 13,40 | 12,58 | 12,90 | 0,16% | 1.825,00 |
| 26.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 1,90% | 9,00 |
| 25.03.2024 | 12,91 | 12,91 | 12,64 | 12,64 | -0,99% | 81,00 |
| 22.03.2024 | 12,76 | 12,77 | 12,76 | 12,77 | 1,06% | 774,00 |
| 21.03.2024 | 12,77 | 12,77 | 12,63 | 12,63 | -1,86% | 240,00 |
| 20.03.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -2,62% | 726,00 |
| 19.03.2024 | 13,17 | 13,22 | 12,90 | 13,22 | -0,80% | 537,00 |
| 15.03.2024 | 13,33 | 13,33 | 13,11 | 13,33 | -2,73% | 243,00 |
| 14.03.2024 | 13,49 | 13,70 | 13,49 | 13,70 | 4,00% | 516,00 |
| 13.03.2024 | 13,33 | 13,33 | 13,07 | 13,17 | -2,90% | 5.568,00 |
| 11.03.2024 | 13,99 | 13,99 | 13,49 | 13,57 | -4,59% | 4.788,00 |
| 08.03.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -0,28% | 24,00 |
| 07.03.2024 | 14,33 | 14,56 | 14,16 | 14,26 | -1,97% | 636,00 |
| 06.03.2024 | 14,51 | 14,55 | 14,39 | 14,55 | -1,09% | 978,00 |
| 05.03.2024 | 14,77 | 14,79 | 14,71 | 14,71 | -1,43% | 96,00 |
| 04.03.2024 | 14,95 | 14,95 | 14,62 | 14,92 | -7,60% | 906,00 |
| 01.03.2024 | 15,65 | 16,15 | 15,65 | 16,15 | 10,34% | 3.699,00 |
| 29.02.2024 | 14,55 | 14,63 | 14,55 | 14,63 | 6,30% | 1.506,00 |
| 28.02.2024 | 14,08 | 14,08 | 13,77 | 13,77 | -2,32% | 36,00 |
| 27.02.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -1,99% | 213,00 |
| 26.02.2024 | 14,74 | 14,74 | 14,38 | 14,38 | -3,14% | 717,00 |
| 23.02.2024 | 15,13 | 15,23 | 14,85 | 14,85 | -1,72% | 1.380,00 |
| 22.02.2024 | 15,05 | 15,11 | 14,83 | 15,11 | 3,47% | 399,00 |
| 21.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,62% | 210,00 |
| 19.02.2024 | 14,37 | 14,37 | 14,37 | 14,37 | -1,10% | 75,00 |
| 15.02.2024 | 14,50 | 14,53 | 14,50 | 14,53 | 2,88% | 1.383,00 |
| 14.02.2024 | 14,09 | 14,12 | 14,09 | 14,12 | 3,42% | 540,00 |
| 13.02.2024 | 13,76 | 13,97 | 13,43 | 13,65 | 3,96% | 2.277,00 |
| 12.02.2024 | 13,49 | 13,51 | 13,13 | 13,13 | -4,55% | 1.923,00 |
| 09.02.2024 | 13,48 | 13,76 | 13,48 | 13,76 | 0,19% | 210,00 |
| 08.02.2024 | 14,64 | 14,64 | 13,17 | 13,73 | -7,66% | 6.078,00 |
| 07.02.2024 | 14,83 | 14,87 | 14,83 | 14,87 | 5,73% | 285,00 |
| 06.02.2024 | 14,05 | 14,27 | 14,05 | 14,07 | -0,66% | 996,00 |
| 05.02.2024 | 14,55 | 14,55 | 14,16 | 14,16 | -4,32% | 822,00 |
| 02.02.2024 | 14,71 | 15,67 | 14,53 | 14,80 | 1,83% | 3.375,00 |
| 01.02.2024 | 15,07 | 15,07 | 14,53 | 14,53 | -3,71% | 333,00 |
| 31.01.2024 | 15,17 | 15,17 | 14,91 | 15,09 | -1,31% | 291,00 |
| 30.01.2024 | 15,20 | 15,29 | 15,20 | 15,29 | 3,24% | 963,00 |
| 29.01.2024 | 14,77 | 14,81 | 14,49 | 14,81 | 0,27% | 276,00 |
| 26.01.2024 | 14,78 | 14,78 | 14,77 | 14,77 | -1,34% | 450,00 |
| 25.01.2024 | 14,83 | 14,98 | 14,63 | 14,97 | 2,09% | 3.015,00 |
| 24.01.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,27% | 3,00 |
| 23.01.2024 | 14,84 | 14,94 | 14,59 | 14,63 | -3,43% | 465,00 |
| 22.01.2024 | 15,32 | 15,33 | 14,97 | 15,15 | 0,26% | 4.185,00 |
| 19.01.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,49% | 135,00 |
| 18.01.2024 | 15,17 | 15,17 | 14,96 | 15,03 | -1,66% | 2.499,00 |
| 17.01.2024 | 15,28 | 15,31 | 15,28 | 15,29 | -1,63% | 945,00 |
| 16.01.2024 | 15,00 | 15,67 | 15,00 | 15,54 | 5,00% | 2.073,00 |
| 15.01.2024 | 14,73 | 15,08 | 14,73 | 14,80 | 7,82% | 654,00 |
| 12.01.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 2,85% | 30,00 |
| 11.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,14% | 60,00 |
| 10.01.2024 | 13,38 | 13,50 | 13,27 | 13,50 | -0,34% | 714,00 |
| 09.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -0,88% | 90,00 |
| 08.01.2024 | 13,80 | 13,91 | 13,67 | 13,67 | -2,66% | 729,00 |
| 05.01.2024 | 13,76 | 14,04 | 13,76 | 14,04 | 1,84% | 423,00 |
| 04.01.2024 | 13,60 | 13,79 | 13,53 | 13,79 | 3,14% | 1.131,00 |
| 03.01.2024 | 13,36 | 13,37 | 13,00 | 13,37 | -0,25% | 5.268,00 |
| 02.01.2024 | 13,05 | 13,40 | 12,61 | 13,40 | 4,47% | 35.364,00 |
| 29.12.2023 | 12,83 | 12,83 | 12,83 | 12,83 | -0,82% | 384,00 |
| 28.12.2023 | 13,00 | 13,00 | 12,82 | 12,93 | -4,15% | 2.826,00 |
| 27.12.2023 | 13,17 | 13,49 | 13,17 | 13,49 | -5,11% | 2.529,00 |
| 22.12.2023 | 13,99 | 14,22 | 13,91 | 14,22 | 5,23% | 2.151,00 |
| 21.12.2023 | 13,47 | 13,52 | 13,23 | 13,51 | 6,01% | 7.008,00 |
| 20.12.2023 | 12,76 | 12,99 | 12,75 | 12,75 | 5,00% | 4.401,00 |
| 19.12.2023 | 12,33 | 12,50 | 12,12 | 12,14 | 3,94% | 8.448,00 |
| 18.12.2023 | 11,60 | 11,80 | 11,60 | 11,68 | 5,10% | 1.620,00 |
| 15.12.2023 | 11,11 | 11,11 | 11,11 | 11,11 | 6,25% | 447,00 |
| 13.12.2023 | 10,46 | 10,46 | 10,46 | 10,46 | -3,45% | 6,00 |
| 11.12.2023 | 10,70 | 10,83 | 10,70 | 10,83 | -2,34% | 513,00 |