28,585€
-0,38%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 28,68 | 28,79 | 28,54 | 28,57 | -0,44% | 102,00 |
| 22.04.2024 | 28,64 | 28,95 | 28,22 | 28,70 | -0,45% | 1.337,00 |
| 19.04.2024 | 29,24 | 29,44 | 28,74 | 28,83 | -1,79% | 548,00 |
| 18.04.2024 | 29,54 | 29,66 | 29,28 | 29,35 | 0,96% | 1,00 |
| 17.04.2024 | 29,34 | 29,42 | 28,97 | 29,07 | 1,34% | 11,00 |
| 16.04.2024 | 28,56 | 28,81 | 28,18 | 28,69 | -3,21% | 314,00 |
| 15.04.2024 | 30,01 | 30,42 | 29,60 | 29,64 | 3,06% | 329,00 |
| 12.04.2024 | 28,77 | 29,47 | 28,70 | 28,76 | -1,56% | 21,00 |
| 11.04.2024 | 29,08 | 29,37 | 28,61 | 29,21 | 4,06% | 480,00 |
| 10.04.2024 | 28,23 | 28,24 | 27,48 | 28,07 | -1,06% | 275,00 |
| 09.04.2024 | 28,47 | 28,51 | 28,18 | 28,37 | 0,04% | - |
| 08.04.2024 | 28,75 | 29,12 | 28,10 | 28,36 | -1,06% | 301,00 |
| 05.04.2024 | 28,53 | 28,72 | 28,42 | 28,67 | 2,69% | - |
| 04.04.2024 | 28,55 | 28,59 | 27,89 | 27,92 | -2,55% | 179,00 |
| 03.04.2024 | 28,66 | 28,92 | 27,85 | 28,65 | -0,24% | 1.522,00 |
| 02.04.2024 | 29,60 | 29,62 | 28,60 | 28,72 | -6,07% | 992,00 |
| 28.03.2024 | 30,38 | 30,84 | 30,06 | 30,57 | -0,75% | 219,00 |
| 27.03.2024 | 30,72 | 31,10 | 30,50 | 30,80 | -1,74% | 400,00 |
| 26.03.2024 | 31,05 | 31,74 | 31,01 | 31,35 | 3,21% | 854,00 |
| 25.03.2024 | 30,35 | 30,71 | 30,01 | 30,37 | 0,53% | 267,00 |
| 22.03.2024 | 30,28 | 30,61 | 30,00 | 30,21 | -0,64% | 145,00 |
| 21.03.2024 | 30,19 | 30,79 | 29,94 | 30,41 | 3,03% | 534,00 |
| 20.03.2024 | 29,26 | 29,88 | 29,26 | 29,51 | -0,62% | 278,00 |
| 19.03.2024 | 29,31 | 29,88 | 29,31 | 29,70 | 0,29% | 450,00 |
| 18.03.2024 | 29,58 | 29,64 | 29,22 | 29,61 | 3,12% | 218,00 |
| 15.03.2024 | 28,70 | 29,07 | 28,43 | 28,72 | 1,88% | 504,00 |
| 14.03.2024 | 28,37 | 28,71 | 28,02 | 28,19 | 0,80% | 71,00 |
| 13.03.2024 | 28,08 | 28,33 | 27,90 | 27,96 | -1,46% | 51,00 |
| 12.03.2024 | 27,82 | 28,65 | 27,25 | 28,38 | 2,46% | 907,00 |
| 11.03.2024 | 28,62 | 28,63 | 27,41 | 27,70 | -6,28% | 729,00 |
| 08.03.2024 | 29,86 | 30,40 | 29,46 | 29,55 | -0,94% | 664,00 |
| 07.03.2024 | 29,93 | 30,40 | 29,49 | 29,83 | 5,35% | 996,00 |
| 06.03.2024 | 27,45 | 28,73 | 27,45 | 28,32 | 7,72% | 2.439,00 |
| 05.03.2024 | 26,31 | 26,44 | 26,09 | 26,29 | 1,58% | 627,00 |
| 04.03.2024 | 26,11 | 26,37 | 25,76 | 25,88 | -0,21% | 694,00 |
| 01.03.2024 | 26,27 | 26,36 | 25,80 | 25,93 | 1,23% | 345,00 |
| 29.02.2024 | 25,13 | 25,65 | 25,11 | 25,62 | 1,35% | 700,00 |
| 28.02.2024 | 25,59 | 25,60 | 25,03 | 25,28 | -1,79% | 3,00 |
| 27.02.2024 | 25,60 | 26,23 | 25,32 | 25,74 | 2,41% | 1.411,00 |
| 26.02.2024 | 25,06 | 25,21 | 25,01 | 25,13 | 5,86% | 1.188,00 |
| 23.02.2024 | 24,31 | 24,55 | 23,70 | 23,74 | -2,45% | 134,00 |
| 22.02.2024 | 23,89 | 24,35 | 23,89 | 24,34 | 2,08% | 175,00 |
| 21.02.2024 | 23,84 | 23,87 | 23,71 | 23,84 | -0,27% | 72,00 |
| 20.02.2024 | 23,55 | 24,11 | 23,30 | 23,91 | 3,96% | 399,00 |
| 19.02.2024 | 23,08 | 23,23 | 23,00 | 23,00 | 2,11% | 160,00 |
| 16.02.2024 | 23,39 | 23,40 | 22,52 | 22,52 | -1,81% | 145,00 |
| 15.02.2024 | 22,97 | 23,15 | 22,73 | 22,94 | 1,30% | 102,00 |
| 14.02.2024 | 22,46 | 22,83 | 22,46 | 22,64 | 2,82% | 26,00 |
| 13.02.2024 | 22,83 | 22,83 | 21,96 | 22,02 | -2,78% | - |
| 12.02.2024 | 22,42 | 22,69 | 22,41 | 22,65 | 1,07% | 641,00 |
| 09.02.2024 | 22,36 | 22,42 | 22,34 | 22,41 | 4,57% | - |
| 08.02.2024 | 21,42 | 21,58 | 21,16 | 21,43 | -2,55% | 3,00 |
| 07.02.2024 | 21,96 | 22,19 | 21,79 | 21,99 | 2,16% | 107,00 |
| 06.02.2024 | 21,43 | 21,69 | 21,41 | 21,53 | 0,49% | 265,00 |
| 05.02.2024 | 21,40 | 21,73 | 21,10 | 21,42 | 1,93% | 419,00 |
| 02.02.2024 | 20,94 | 21,13 | 20,64 | 21,02 | 1,08% | 150,00 |
| 01.02.2024 | 20,71 | 21,02 | 20,65 | 20,79 | -2,03% | 2,00 |
| 31.01.2024 | 21,07 | 21,24 | 20,97 | 21,22 | 1,70% | 24,00 |
| 30.01.2024 | 20,99 | 20,99 | 20,85 | 20,87 | -1,56% | - |
| 29.01.2024 | 20,84 | 21,29 | 20,82 | 21,20 | 3,21% | 326,00 |
| 26.01.2024 | 20,51 | 20,60 | 20,50 | 20,54 | 1,26% | - |
| 25.01.2024 | 20,29 | 20,40 | 20,02 | 20,28 | -1,46% | 71,00 |
| 24.01.2024 | 20,56 | 20,66 | 20,33 | 20,58 | 1,01% | 40,00 |
| 23.01.2024 | 20,36 | 20,56 | 20,16 | 20,38 | -0,34% | 84,00 |
| 22.01.2024 | 20,37 | 20,67 | 20,35 | 20,45 | 2,05% | 140,00 |
| 19.01.2024 | 19,83 | 20,05 | 19,83 | 20,04 | -1,16% | - |
| 18.01.2024 | 19,99 | 20,27 | 19,85 | 20,27 | 1,76% | 200,00 |
| 17.01.2024 | 20,20 | 20,20 | 19,52 | 19,92 | -2,19% | 2.413,00 |
| 16.01.2024 | 20,33 | 20,51 | 20,28 | 20,37 | -1,69% | - |
| 15.01.2024 | 20,68 | 20,89 | 20,60 | 20,72 | 0,70% | 55,00 |
| 12.01.2024 | 20,51 | 20,80 | 20,44 | 20,57 | -0,63% | 12,00 |
| 11.01.2024 | 20,74 | 20,80 | 20,54 | 20,70 | 1,60% | 1,00 |
| 10.01.2024 | 20,28 | 20,50 | 20,28 | 20,38 | -0,85% | 200,00 |
| 09.01.2024 | 20,45 | 20,55 | 20,43 | 20,55 | -2,72% | - |
| 08.01.2024 | 21,44 | 21,66 | 20,82 | 21,13 | 0,74% | 992,00 |
| 05.01.2024 | 20,48 | 21,02 | 20,32 | 20,97 | 4,77% | 439,00 |
| 04.01.2024 | 20,04 | 20,75 | 19,98 | 20,02 | 1,25% | 602,00 |
| 03.01.2024 | 19,86 | 20,00 | 19,72 | 19,77 | -0,62% | 182,00 |
| 02.01.2024 | 19,65 | 20,09 | 19,58 | 19,89 | 0,61% | 365,00 |
| 29.12.2023 | 19,76 | 19,93 | 19,72 | 19,77 | 1,68% | 50,00 |
| 28.12.2023 | 19,87 | 19,89 | 19,43 | 19,44 | -0,23% | 389,00 |
| 27.12.2023 | 19,69 | 19,89 | 19,40 | 19,49 | 0,79% | 234,00 |
| 22.12.2023 | 19,33 | 19,56 | 19,20 | 19,34 | 0,61% | 1.108,00 |
| 21.12.2023 | 19,25 | 19,27 | 18,80 | 19,22 | 2,36% | 1.456,00 |
| 20.12.2023 | 19,47 | 19,49 | 18,50 | 18,78 | -1,51% | 3.400,00 |
| 19.12.2023 | 19,07 | 19,19 | 19,04 | 19,06 | 1,09% | - |
| 18.12.2023 | 18,93 | 19,15 | 18,62 | 18,86 | 0,24% | 475,00 |
| 15.12.2023 | 18,84 | 19,12 | 18,65 | 18,81 | 3,72% | 189,00 |
| 14.12.2023 | 18,25 | 18,44 | 17,97 | 18,14 | -5,31% | 226,00 |
| 13.12.2023 | 18,95 | 19,18 | 18,92 | 19,16 | -4,17% | - |
| 12.12.2023 | 19,80 | 19,99 | 19,79 | 19,99 | 0,58% | 950,00 |
| 11.12.2023 | 19,87 | 20,08 | 19,79 | 19,87 | 0,61% | 144,00 |
| 08.12.2023 | 19,66 | 19,77 | 19,60 | 19,75 | -0,16% | - |
| 07.12.2023 | 19,80 | 20,00 | 19,25 | 19,79 | -1,19% | 833,00 |
| 06.12.2023 | 20,41 | 20,44 | 19,94 | 20,02 | -2,07% | 585,00 |
| 05.12.2023 | 20,34 | 20,64 | 20,34 | 20,45 | -0,94% | 24,00 |
| 04.12.2023 | 20,69 | 20,88 | 20,60 | 20,64 | -1,43% | 222,00 |
| 01.12.2023 | 20,68 | 20,96 | 20,67 | 20,94 | 1,26% | 2,00 |
| 30.11.2023 | 20,84 | 20,91 | 20,62 | 20,68 | 0,90% | 293,00 |
| 29.11.2023 | 20,49 | 20,56 | 20,47 | 20,50 | -1,13% | 6,00 |