11,221€
-1,80%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 11,20 | 11,22 | 11,15 | 11,22 | -1,82% | - |
| 07.05.2024 | 11,45 | 11,55 | 11,27 | 11,43 | 0,61% | 31,00 |
| 06.05.2024 | 11,37 | 11,39 | 11,35 | 11,36 | -0,69% | 10,00 |
| 03.05.2024 | 11,46 | 11,47 | 11,43 | 11,44 | 0,70% | 386,00 |
| 02.05.2024 | 11,29 | 11,49 | 11,28 | 11,36 | -0,69% | 19,00 |
| 30.04.2024 | 11,54 | 11,58 | 11,42 | 11,44 | 0,80% | - |
| 29.04.2024 | 11,28 | 11,45 | 11,21 | 11,35 | 0,75% | 741,00 |
| 26.04.2024 | 11,34 | 11,35 | 11,21 | 11,26 | 2,03% | 40,00 |
| 25.04.2024 | 11,20 | 11,23 | 10,96 | 11,04 | -3,29% | 1.701,00 |
| 24.04.2024 | 11,64 | 11,64 | 11,39 | 11,41 | -1,80% | 1.490,00 |
| 23.04.2024 | 11,65 | 11,75 | 11,56 | 11,62 | -0,40% | 14,00 |
| 22.04.2024 | 11,55 | 11,68 | 11,51 | 11,67 | 6,70% | - |
| 19.04.2024 | 11,38 | 11,55 | 10,91 | 10,94 | -4,32% | 1.776,00 |
| 18.04.2024 | 11,59 | 11,63 | 11,42 | 11,43 | 0,63% | 17,00 |
| 17.04.2024 | 11,46 | 11,49 | 11,30 | 11,36 | -1,98% | 92,00 |
| 16.04.2024 | 11,62 | 11,63 | 11,54 | 11,59 | -2,54% | - |
| 15.04.2024 | 11,98 | 12,14 | 11,82 | 11,89 | 1,04% | 2.253,00 |
| 12.04.2024 | 11,99 | 12,01 | 11,70 | 11,77 | -2,02% | 1.854,00 |
| 11.04.2024 | 12,03 | 12,14 | 11,89 | 12,01 | 0,73% | 335,00 |
| 10.04.2024 | 11,99 | 12,02 | 11,88 | 11,92 | 0,91% | - |
| 09.04.2024 | 12,01 | 12,02 | 11,79 | 11,81 | -2,73% | 689,00 |
| 08.04.2024 | 11,98 | 12,32 | 11,98 | 12,15 | 0,15% | 859,00 |
| 05.04.2024 | 12,08 | 12,15 | 12,03 | 12,13 | 1,52% | - |
| 04.04.2024 | 12,18 | 12,29 | 11,94 | 11,95 | -3,00% | 1.073,00 |
| 03.04.2024 | 12,13 | 12,33 | 12,08 | 12,32 | 1,98% | 400,00 |
| 02.04.2024 | 12,28 | 12,44 | 12,01 | 12,08 | -3,38% | 407,00 |
| 28.03.2024 | 12,50 | 12,55 | 12,30 | 12,50 | -1,57% | 1.037,00 |
| 27.03.2024 | 12,70 | 12,80 | 12,50 | 12,70 | -1,17% | 423,00 |
| 26.03.2024 | 12,90 | 13,10 | 12,85 | 12,85 | -1,91% | - |
| 25.03.2024 | 13,20 | 13,30 | 13,10 | 13,10 | 0,77% | 861,00 |
| 22.03.2024 | 12,85 | 13,10 | 12,80 | 13,00 | 2,36% | 2.435,00 |
| 21.03.2024 | 12,65 | 12,75 | 12,65 | 12,70 | 1,20% | - |
| 20.03.2024 | 12,55 | 12,55 | 12,45 | 12,55 | -0,79% | - |
| 19.03.2024 | 12,60 | 12,65 | 12,50 | 12,65 | 1,20% | - |
| 18.03.2024 | 12,50 | 12,50 | 12,45 | 12,50 | 3,31% | - |
| 15.03.2024 | 12,20 | 12,30 | 12,10 | 12,10 | 0,00% | 1.499,00 |
| 14.03.2024 | 12,10 | 12,15 | 12,00 | 12,10 | 1,68% | 5,00 |
| 13.03.2024 | 12,05 | 12,05 | 11,80 | 11,90 | -2,06% | 1.200,00 |
| 12.03.2024 | 12,15 | 12,20 | 12,10 | 12,15 | 0,00% | - |
| 11.03.2024 | 12,20 | 12,20 | 12,15 | 12,15 | -1,22% | - |
| 08.03.2024 | 12,60 | 12,70 | 12,30 | 12,30 | -1,60% | 10,00 |
| 07.03.2024 | 12,50 | 12,70 | 12,40 | 12,50 | -1,57% | 25,00 |
| 06.03.2024 | 12,70 | 12,80 | 12,70 | 12,70 | 4,10% | - |
| 05.03.2024 | 12,40 | 12,50 | 11,95 | 12,20 | -2,79% | 2.917,00 |
| 04.03.2024 | 12,50 | 12,60 | 12,30 | 12,55 | -2,71% | 1.330,00 |
| 01.03.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | 22,00 |
| 29.02.2024 | 12,65 | 13,10 | 12,50 | 13,00 | 0,39% | 81,00 |
| 28.02.2024 | 12,90 | 13,10 | 12,80 | 12,95 | -0,77% | 352,00 |
| 27.02.2024 | 13,20 | 13,20 | 12,90 | 13,05 | 3,57% | 408,00 |
| 26.02.2024 | 12,60 | 12,60 | 12,55 | 12,60 | 0,00% | - |
| 23.02.2024 | 12,55 | 12,70 | 12,50 | 12,60 | -0,79% | 254,00 |
| 22.02.2024 | 12,60 | 12,70 | 12,50 | 12,70 | 1,20% | 100,00 |
| 21.02.2024 | 12,70 | 12,70 | 12,50 | 12,55 | -0,40% | 100,00 |
| 20.02.2024 | 12,70 | 12,80 | 12,40 | 12,60 | 0,00% | 544,00 |
| 19.02.2024 | 12,60 | 12,70 | 12,50 | 12,60 | 3,28% | 50,00 |
| 16.02.2024 | 12,30 | 12,30 | 12,00 | 12,20 | 2,52% | 1.418,00 |
| 15.02.2024 | 12,20 | 12,30 | 11,70 | 11,90 | -0,83% | 12.690,00 |
| 14.02.2024 | 12,00 | 12,20 | 11,95 | 12,00 | 0,42% | 1.300,00 |
| 13.02.2024 | 12,40 | 12,50 | 11,70 | 11,95 | -3,63% | 1.336,00 |
| 12.02.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 429,00 |
| 09.02.2024 | 12,80 | 12,90 | 12,80 | 12,80 | 1,19% | 50,00 |
| 08.02.2024 | 12,90 | 13,00 | 12,65 | 12,65 | -2,69% | 1.066,00 |
| 07.02.2024 | 12,95 | 13,10 | 12,80 | 13,00 | 3,17% | 38,00 |
| 06.02.2024 | 12,60 | 12,80 | 12,50 | 12,60 | -1,56% | 28,00 |
| 05.02.2024 | 12,80 | 12,90 | 12,60 | 12,80 | 0,00% | 182,00 |
| 02.02.2024 | 12,80 | 12,95 | 12,70 | 12,80 | -0,39% | 510,00 |
| 01.02.2024 | 12,80 | 13,00 | 12,75 | 12,85 | 0,39% | 118,00 |
| 31.01.2024 | 12,85 | 12,90 | 12,70 | 12,80 | 0,39% | 196,00 |
| 30.01.2024 | 12,60 | 12,90 | 12,55 | 12,75 | -0,39% | 2.752,00 |
| 29.01.2024 | 12,70 | 12,80 | 12,50 | 12,80 | 4,07% | 1.077,00 |
| 26.01.2024 | 11,95 | 12,30 | 11,95 | 12,30 | 0,82% | 423,00 |
| 25.01.2024 | 12,25 | 12,25 | 12,10 | 12,20 | -0,41% | 746,00 |
| 24.01.2024 | 12,25 | 12,30 | 12,10 | 12,25 | -0,41% | 1.425,00 |
| 23.01.2024 | 12,50 | 12,50 | 12,15 | 12,30 | -2,77% | 7.700,00 |
| 22.01.2024 | 12,40 | 12,65 | 12,30 | 12,65 | 2,02% | 639,00 |
| 19.01.2024 | 12,30 | 12,75 | 12,30 | 12,40 | -2,36% | 3.936,00 |
| 18.01.2024 | 12,40 | 12,80 | 12,40 | 12,70 | 1,20% | 140,00 |
| 17.01.2024 | 12,35 | 12,60 | 12,30 | 12,55 | 0,80% | 5.509,00 |
| 16.01.2024 | 12,40 | 12,60 | 12,40 | 12,45 | 1,22% | 210,00 |
| 15.01.2024 | 12,40 | 12,40 | 12,20 | 12,30 | 1,65% | 165,00 |
| 12.01.2024 | 12,00 | 12,20 | 12,00 | 12,10 | -0,41% | 1.083,00 |
| 11.01.2024 | 12,20 | 12,20 | 12,00 | 12,15 | -1,22% | 945,00 |
| 10.01.2024 | 12,20 | 12,40 | 12,20 | 12,30 | 0,00% | 690,00 |
| 09.01.2024 | 12,30 | 12,40 | 12,25 | 12,30 | -1,20% | 172,00 |
| 08.01.2024 | 12,50 | 12,60 | 12,40 | 12,45 | 1,63% | 1.017,00 |
| 05.01.2024 | 12,25 | 12,50 | 12,10 | 12,25 | 2,94% | 656,00 |
| 04.01.2024 | 11,65 | 12,00 | 11,65 | 11,90 | 3,48% | 2.734,00 |
| 03.01.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | 343,00 |
| 02.01.2024 | 11,65 | 11,75 | 11,60 | 11,60 | -0,85% | 486,00 |
| 29.12.2023 | 11,65 | 11,70 | 11,60 | 11,70 | 0,86% | 112,00 |
| 28.12.2023 | 11,60 | 11,70 | 11,20 | 11,60 | 2,20% | 7.574,00 |
| 27.12.2023 | 11,10 | 11,50 | 11,10 | 11,35 | 3,18% | 7.131,00 |
| 22.12.2023 | 10,95 | 11,10 | 10,90 | 11,00 | -0,45% | 1.040,00 |
| 21.12.2023 | 10,95 | 11,10 | 10,90 | 11,05 | 2,79% | 663,00 |
| 20.12.2023 | 10,90 | 10,95 | 10,75 | 10,75 | -1,83% | 60,00 |
| 19.12.2023 | 10,90 | 11,00 | 10,90 | 10,95 | 1,39% | 499,00 |
| 18.12.2023 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | 979,00 |
| 15.12.2023 | 10,75 | 10,80 | 10,65 | 10,70 | 2,88% | 474,00 |
| 14.12.2023 | 10,50 | 10,50 | 10,30 | 10,40 | -3,26% | 131,00 |
| 13.12.2023 | 10,55 | 10,75 | 10,55 | 10,75 | 0,47% | 4.005,00 |