28,865€
-3,17%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,30 | 29,30 | 28,55 | 28,93 | -2,97% | 1.005,00 |
| 18.04.2024 | 29,28 | 29,81 | 29,28 | 29,81 | 2,33% | 81,00 |
| 17.04.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 1,57% | - |
| 16.04.2024 | 28,34 | 28,68 | 28,34 | 28,68 | -3,76% | 200,00 |
| 15.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 3,26% | - |
| 12.04.2024 | 28,86 | 28,86 | 28,86 | 28,86 | -1,40% | - |
| 11.04.2024 | 28,86 | 29,65 | 28,86 | 29,27 | 4,57% | 1.230,00 |
| 10.04.2024 | 28,03 | 28,03 | 27,99 | 27,99 | -2,06% | 108,00 |
| 09.04.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,18% | - |
| 08.04.2024 | 28,53 | 28,53 | 28,53 | 28,53 | 0,85% | - |
| 05.04.2024 | 28,29 | 28,29 | 28,29 | 28,29 | 0,00% | - |
| 04.04.2024 | 28,34 | 28,34 | 28,29 | 28,29 | 0,11% | 400,00 |
| 03.04.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -2,82% | - |
| 02.04.2024 | 29,08 | 29,08 | 29,08 | 29,08 | -3,39% | - |
| 28.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,02% | - |
| 27.03.2024 | 30,58 | 30,72 | 30,58 | 30,72 | -1,85% | 316,00 |
| 26.03.2024 | 30,84 | 31,30 | 30,84 | 31,30 | 3,64% | 588,00 |
| 25.03.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | 224,00 |
| 22.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,50% | - |
| 21.03.2024 | 29,95 | 29,95 | 29,95 | 29,95 | 2,22% | - |
| 20.03.2024 | 29,26 | 30,05 | 29,26 | 29,30 | -1,45% | 350,00 |
| 19.03.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 0,27% | - |
| 18.03.2024 | 29,23 | 29,65 | 29,23 | 29,65 | 4,29% | 200,00 |
| 15.03.2024 | 28,58 | 28,58 | 28,43 | 28,43 | 1,25% | 200,00 |
| 14.03.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -0,64% | 110,00 |
| 13.03.2024 | 27,91 | 28,26 | 27,91 | 28,26 | -0,42% | 300,00 |
| 12.03.2024 | 27,90 | 28,38 | 27,69 | 28,38 | -0,18% | 1.400,00 |
| 11.03.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -5,23% | - |
| 08.03.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 4,00 |
| 07.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 4,41% | - |
| 06.03.2024 | 27,66 | 28,35 | 27,66 | 28,35 | 9,04% | 800,00 |
| 05.03.2024 | 26,20 | 26,22 | 26,00 | 26,00 | 1,25% | 800,00 |
| 04.03.2024 | 25,73 | 25,73 | 25,68 | 25,68 | -0,39% | 200,00 |
| 01.03.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 3,04% | - |
| 29.02.2024 | 25,17 | 25,21 | 25,02 | 25,02 | -1,42% | 206,00 |
| 28.02.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -1,05% | - |
| 27.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | - |
| 26.02.2024 | 24,99 | 25,40 | 24,99 | 25,40 | 7,58% | 200,00 |
| 23.02.2024 | 23,61 | 23,61 | 23,61 | 23,61 | -1,71% | - |
| 22.02.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 1,35% | - |
| 21.02.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,55% | - |
| 20.02.2024 | 23,57 | 23,57 | 23,57 | 23,57 | 2,03% | - |
| 19.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -0,43% | - |
| 16.02.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,71% | - |
| 15.02.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 2,47% | - |
| 14.02.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -2,67% | - |
| 13.02.2024 | 22,46 | 22,87 | 22,46 | 22,87 | 3,02% | 90,00 |
| 12.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,51% | - |
| 09.02.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 1,34% | - |
| 08.02.2024 | 21,17 | 21,58 | 21,17 | 21,58 | -0,87% | 100,00 |
| 07.02.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 2,50% | - |
| 06.02.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 0,24% | - |
| 05.02.2024 | 21,19 | 21,19 | 21,19 | 21,19 | 2,17% | - |
| 02.02.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 0,88% | - |
| 01.02.2024 | 20,56 | 20,56 | 20,56 | 20,56 | -1,39% | - |
| 31.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,60% | - |
| 30.01.2024 | 20,79 | 21,19 | 20,79 | 21,19 | 2,71% | 500,00 |
| 29.01.2024 | 20,63 | 20,63 | 20,63 | 20,63 | 1,68% | - |
| 26.01.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,00% | - |
| 25.01.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -1,13% | - |
| 24.01.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 0,44% | - |
| 23.01.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -1,75% | - |
| 22.01.2024 | 20,14 | 20,59 | 20,14 | 20,59 | 5,05% | 20,00 |
| 19.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,25% | - |
| 17.01.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,89% | 800,00 |
| 16.01.2024 | 20,13 | 20,13 | 20,13 | 20,13 | -1,32% | - |
| 15.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | - |
| 12.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,54% | - |
| 11.01.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -0,24% | - |
| 10.01.2024 | 20,05 | 20,44 | 20,05 | 20,44 | 0,69% | 150,00 |
| 09.01.2024 | 20,21 | 20,30 | 20,21 | 20,30 | -5,36% | 200,00 |
| 08.01.2024 | 20,33 | 21,45 | 20,33 | 21,45 | 5,61% | 490,00 |
| 05.01.2024 | 20,29 | 20,31 | 20,29 | 20,31 | -0,39% | 47,00 |
| 04.01.2024 | 19,85 | 20,39 | 19,85 | 20,39 | 3,66% | 800,00 |
| 03.01.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -2,86% | - |
| 02.01.2024 | 19,19 | 20,25 | 19,19 | 20,25 | 2,64% | 100,00 |
| 29.12.2023 | 19,73 | 19,73 | 19,73 | 19,73 | 0,28% | - |
| 28.12.2023 | 19,68 | 19,68 | 19,68 | 19,68 | 1,05% | - |
| 27.12.2023 | 19,48 | 19,48 | 19,47 | 19,47 | -0,41% | 150,00 |
| 22.12.2023 | 19,15 | 19,55 | 19,15 | 19,55 | 1,98% | 150,00 |
| 21.12.2023 | 19,17 | 19,17 | 19,17 | 19,17 | -0,52% | - |
| 20.12.2023 | 19,27 | 19,27 | 19,27 | 19,27 | 0,84% | - |
| 19.12.2023 | 18,82 | 19,11 | 18,82 | 19,11 | 2,11% | 13,00 |
| 18.12.2023 | 18,72 | 18,72 | 18,72 | 18,72 | -2,96% | - |
| 15.12.2023 | 19,17 | 19,29 | 19,17 | 19,29 | 4,81% | 225,00 |
| 14.12.2023 | 18,03 | 18,40 | 18,03 | 18,40 | -2,02% | 150,00 |
| 13.12.2023 | 18,75 | 18,78 | 18,75 | 18,78 | -4,52% | 50,00 |
| 12.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 0,03% | - |
| 11.12.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 1,29% | - |
| 08.12.2023 | 19,42 | 19,42 | 19,42 | 19,42 | -2,93% | - |
| 07.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | 1.500,00 |
| 06.12.2023 | 20,24 | 20,24 | 20,24 | 20,24 | 0,30% | - |
| 05.12.2023 | 20,18 | 20,18 | 20,18 | 20,18 | -1,70% | - |
| 04.12.2023 | 20,53 | 20,53 | 20,53 | 20,53 | -0,77% | - |
| 01.12.2023 | 20,49 | 20,69 | 20,49 | 20,69 | -0,72% | 25,00 |
| 30.11.2023 | 20,63 | 20,84 | 20,41 | 20,84 | 2,86% | 2.048,00 |
| 29.11.2023 | 20,26 | 20,26 | 20,26 | 20,26 | -1,41% | - |
| 28.11.2023 | 20,55 | 20,55 | 20,55 | 20,55 | 0,54% | - |
| 27.11.2023 | 20,47 | 20,47 | 20,44 | 20,44 | -2,81% | 2,00 |