26,490€
-0,53%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 26,52 | 26,83 | 26,38 | 26,50 | -0,49% | 640,00 |
| 18.04.2024 | 26,66 | 26,92 | 26,59 | 26,63 | 1,24% | 44,00 |
| 17.04.2024 | 26,49 | 26,56 | 26,12 | 26,31 | -2,88% | 412,00 |
| 16.04.2024 | 27,17 | 27,30 | 26,90 | 27,09 | -1,04% | 139,00 |
| 15.04.2024 | 27,71 | 27,88 | 27,33 | 27,37 | -0,53% | 189,00 |
| 12.04.2024 | 27,79 | 27,84 | 27,47 | 27,52 | -0,88% | 25,00 |
| 11.04.2024 | 27,64 | 27,78 | 27,43 | 27,76 | 1,89% | 40,00 |
| 10.04.2024 | 27,55 | 27,55 | 27,14 | 27,25 | -1,93% | 535,00 |
| 09.04.2024 | 27,82 | 27,88 | 27,64 | 27,78 | 0,42% | 4,00 |
| 08.04.2024 | 27,75 | 27,88 | 27,67 | 27,67 | 1,15% | 751,00 |
| 05.04.2024 | 27,29 | 27,39 | 27,10 | 27,35 | 0,24% | 189,00 |
| 04.04.2024 | 27,72 | 27,83 | 27,27 | 27,29 | -0,87% | 498,00 |
| 03.04.2024 | 27,43 | 27,58 | 27,20 | 27,53 | 2,55% | 384,00 |
| 02.04.2024 | 26,92 | 27,08 | 26,57 | 26,84 | -2,42% | 1.066,00 |
| 28.03.2024 | 27,47 | 27,60 | 27,30 | 27,51 | -0,34% | 161,00 |
| 27.03.2024 | 27,37 | 27,81 | 27,33 | 27,60 | 1,01% | 1.030,00 |
| 26.03.2024 | 27,29 | 27,53 | 27,17 | 27,33 | 1,28% | 245,00 |
| 25.03.2024 | 27,21 | 27,23 | 26,84 | 26,98 | -1,53% | 884,00 |
| 22.03.2024 | 27,46 | 27,60 | 26,30 | 27,40 | -2,73% | 2.031,00 |
| 21.03.2024 | 27,83 | 28,27 | 27,74 | 28,17 | 2,60% | 1.614,00 |
| 20.03.2024 | 27,28 | 27,50 | 27,15 | 27,46 | 0,70% | 817,00 |
| 19.03.2024 | 27,17 | 27,46 | 27,14 | 27,27 | 0,79% | 2.349,00 |
| 18.03.2024 | 26,80 | 27,20 | 26,70 | 27,05 | 1,31% | 200,00 |
| 15.03.2024 | 26,47 | 26,70 | 26,33 | 26,70 | 1,81% | 310,00 |
| 14.03.2024 | 26,09 | 26,50 | 25,95 | 26,23 | 1,82% | 510,00 |
| 13.03.2024 | 25,87 | 26,00 | 25,64 | 25,76 | -3,49% | 330,00 |
| 12.03.2024 | 26,48 | 26,70 | 26,22 | 26,69 | 3,73% | 228,00 |
| 11.03.2024 | 26,28 | 26,65 | 25,48 | 25,73 | -4,30% | 3.542,00 |
| 08.03.2024 | 27,25 | 27,38 | 26,87 | 26,88 | -2,18% | 1.537,00 |
| 07.03.2024 | 27,59 | 27,59 | 27,21 | 27,48 | -2,05% | 1.634,00 |
| 06.03.2024 | 27,71 | 28,28 | 27,61 | 28,06 | 1,39% | 2.568,00 |
| 05.03.2024 | 27,58 | 27,87 | 27,50 | 27,67 | 2,01% | 701,00 |
| 04.03.2024 | 27,06 | 27,30 | 26,82 | 27,13 | 0,28% | 639,00 |
| 01.03.2024 | 26,92 | 27,24 | 26,60 | 27,05 | 0,67% | 979,00 |
| 29.02.2024 | 26,87 | 26,98 | 26,75 | 26,87 | 0,13% | 815,00 |
| 28.02.2024 | 26,86 | 26,91 | 26,83 | 26,84 | 0,09% | 37,00 |
| 27.02.2024 | 26,78 | 26,98 | 26,65 | 26,81 | 1,32% | 162,00 |
| 26.02.2024 | 26,49 | 26,62 | 26,31 | 26,46 | -0,02% | 630,00 |
| 23.02.2024 | 26,44 | 26,60 | 26,34 | 26,47 | 0,02% | 162,00 |
| 22.02.2024 | 26,25 | 26,48 | 26,17 | 26,46 | 0,70% | 366,00 |
| 21.02.2024 | 26,25 | 26,39 | 26,00 | 26,28 | -1,15% | 1.004,00 |
| 20.02.2024 | 26,43 | 26,65 | 26,28 | 26,58 | 0,11% | 542,00 |
| 19.02.2024 | 26,57 | 26,77 | 26,42 | 26,55 | -0,36% | 889,00 |
| 16.02.2024 | 26,86 | 26,98 | 26,55 | 26,65 | -0,50% | 642,00 |
| 15.02.2024 | 26,57 | 26,81 | 26,54 | 26,78 | 0,43% | 120,00 |
| 14.02.2024 | 26,46 | 26,80 | 26,39 | 26,67 | 0,32% | 180,00 |
| 13.02.2024 | 26,96 | 26,96 | 26,40 | 26,58 | -0,99% | 1.332,00 |
| 12.02.2024 | 26,78 | 26,98 | 26,77 | 26,85 | 0,28% | 390,00 |
| 09.02.2024 | 26,70 | 26,92 | 26,66 | 26,77 | -0,56% | 186,00 |
| 08.02.2024 | 27,10 | 27,23 | 26,85 | 26,92 | -0,88% | 438,00 |
| 07.02.2024 | 26,96 | 27,32 | 26,95 | 27,16 | 0,56% | 794,00 |
| 06.02.2024 | 26,84 | 27,20 | 26,84 | 27,01 | -0,18% | 116,00 |
| 05.02.2024 | 26,59 | 27,32 | 26,59 | 27,06 | 2,95% | 1.345,00 |
| 02.02.2024 | 26,21 | 26,41 | 25,93 | 26,29 | 1,14% | 1.432,00 |
| 01.02.2024 | 25,83 | 26,23 | 25,66 | 25,99 | -1,35% | 1.180,00 |
| 31.01.2024 | 26,52 | 26,54 | 25,93 | 26,35 | 6,06% | 1.728,00 |
| 30.01.2024 | 24,66 | 24,90 | 24,61 | 24,84 | -0,16% | 170,00 |
| 29.01.2024 | 24,50 | 24,90 | 24,38 | 24,88 | 1,78% | 245,00 |
| 26.01.2024 | 24,42 | 24,82 | 24,35 | 24,45 | -0,29% | 1.010,00 |
| 25.01.2024 | 24,34 | 24,59 | 23,70 | 24,52 | 1,20% | 11.053,00 |
| 24.01.2024 | 24,31 | 24,35 | 24,00 | 24,23 | -1,36% | 1.062,00 |
| 23.01.2024 | 24,69 | 24,79 | 24,38 | 24,56 | -1,29% | 952,00 |
| 22.01.2024 | 24,78 | 25,00 | 24,76 | 24,88 | 1,02% | 120,00 |
| 19.01.2024 | 24,37 | 24,64 | 24,29 | 24,63 | 0,14% | 56,00 |
| 18.01.2024 | 24,26 | 24,60 | 24,20 | 24,60 | 1,19% | 105,00 |
| 17.01.2024 | 24,48 | 24,65 | 24,12 | 24,31 | -0,33% | 475,00 |
| 16.01.2024 | 24,48 | 24,56 | 24,13 | 24,39 | -1,59% | 722,00 |
| 15.01.2024 | 24,63 | 24,97 | 24,56 | 24,78 | 1,98% | 2.809,00 |
| 12.01.2024 | 24,24 | 24,50 | 24,02 | 24,30 | -0,72% | 3.670,00 |
| 11.01.2024 | 24,35 | 24,57 | 24,35 | 24,48 | 1,35% | 3.659,00 |
| 10.01.2024 | 24,41 | 24,74 | 24,01 | 24,15 | 0,37% | 2.098,00 |
| 09.01.2024 | 23,90 | 24,31 | 23,90 | 24,06 | -1,49% | 1.567,00 |
| 08.01.2024 | 24,33 | 24,43 | 24,20 | 24,43 | 0,70% | 337,00 |
| 05.01.2024 | 23,97 | 24,41 | 23,87 | 24,26 | 2,28% | 72,00 |
| 04.01.2024 | 23,88 | 24,05 | 23,70 | 23,72 | 0,57% | 275,00 |
| 03.01.2024 | 23,61 | 23,88 | 23,42 | 23,58 | -0,27% | 987,00 |
| 02.01.2024 | 23,87 | 23,94 | 23,60 | 23,65 | 0,23% | 1.094,00 |
| 29.12.2023 | 23,57 | 23,72 | 23,52 | 23,59 | -0,08% | 30,00 |
| 28.12.2023 | 23,46 | 23,66 | 23,32 | 23,61 | 0,60% | 683,00 |
| 27.12.2023 | 23,55 | 23,80 | 23,44 | 23,47 | -0,55% | 1.251,00 |
| 22.12.2023 | 23,50 | 23,75 | 23,38 | 23,60 | -0,74% | 170,00 |
| 21.12.2023 | 23,75 | 23,78 | 23,56 | 23,78 | 1,26% | 94,00 |
| 20.12.2023 | 23,84 | 23,89 | 23,45 | 23,48 | 1,03% | 802,00 |
| 19.12.2023 | 23,26 | 23,40 | 23,22 | 23,24 | 0,93% | - |
| 18.12.2023 | 23,07 | 23,26 | 22,86 | 23,03 | -0,67% | 1.085,00 |
| 15.12.2023 | 23,11 | 23,79 | 23,11 | 23,18 | 2,41% | 5.435,00 |
| 14.12.2023 | 22,96 | 22,99 | 22,56 | 22,64 | -2,31% | 433,00 |
| 13.12.2023 | 23,08 | 23,30 | 22,94 | 23,17 | 0,54% | 5.060,00 |
| 12.12.2023 | 22,99 | 23,23 | 22,95 | 23,05 | -0,84% | 1.312,00 |
| 11.12.2023 | 23,12 | 23,31 | 23,04 | 23,24 | 0,91% | 40,00 |
| 08.12.2023 | 23,05 | 23,34 | 22,81 | 23,03 | -1,43% | 2.036,00 |
| 07.12.2023 | 23,38 | 23,47 | 23,12 | 23,37 | -0,43% | 1.142,00 |
| 06.12.2023 | 23,46 | 23,94 | 23,43 | 23,47 | -0,13% | 1.964,00 |
| 05.12.2023 | 23,51 | 23,53 | 23,37 | 23,50 | -0,53% | 21,00 |
| 04.12.2023 | 23,68 | 23,77 | 23,58 | 23,62 | -0,13% | 75,00 |
| 01.12.2023 | 23,35 | 23,67 | 23,29 | 23,65 | 1,26% | 214,00 |
| 30.11.2023 | 23,38 | 23,55 | 23,20 | 23,36 | 1,28% | 585,00 |
| 29.11.2023 | 23,17 | 23,19 | 22,93 | 23,06 | -0,47% | 474,00 |
| 28.11.2023 | 23,29 | 23,31 | 23,12 | 23,17 | -0,49% | 135,00 |
| 27.11.2023 | 23,35 | 23,47 | 23,24 | 23,29 | -2,25% | 793,00 |