14,505€
-3,24%
Echtzeit-Aktienkurs KUBOTA CORP.
Bid:
Ask:
Aktienkurse zur KUBOTA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,61 | 14,69 | 14,57 | 14,58 | -2,72% | - |
| 24.04.2024 | 15,12 | 15,14 | 14,97 | 14,98 | 1,52% | - |
| 23.04.2024 | 14,83 | 14,87 | 14,76 | 14,76 | 0,67% | - |
| 22.04.2024 | 14,66 | 14,81 | 14,61 | 14,66 | 0,76% | - |
| 19.04.2024 | 14,61 | 14,68 | 14,48 | 14,55 | -1,28% | - |
| 18.04.2024 | 14,72 | 14,77 | 14,62 | 14,74 | -4,24% | - |
| 17.04.2024 | 14,89 | 15,39 | 14,86 | 15,39 | 3,09% | - |
| 16.04.2024 | 14,97 | 14,99 | 14,86 | 14,93 | -4,18% | - |
| 15.04.2024 | 15,58 | 15,65 | 15,38 | 15,58 | -0,13% | - |
| 12.04.2024 | 15,56 | 15,67 | 15,32 | 15,60 | 1,04% | - |
| 11.04.2024 | 15,37 | 15,44 | 15,26 | 15,44 | -0,73% | 175,00 |
| 10.04.2024 | 15,52 | 15,59 | 15,38 | 15,55 | 0,73% | - |
| 09.04.2024 | 15,49 | 15,53 | 15,38 | 15,44 | 0,98% | - |
| 08.04.2024 | 15,36 | 15,37 | 15,21 | 15,29 | 1,19% | - |
| 05.04.2024 | 15,18 | 15,26 | 15,06 | 15,11 | 0,10% | - |
| 04.04.2024 | 15,08 | 15,13 | 14,93 | 15,10 | 2,51% | - |
| 03.04.2024 | 14,83 | 14,86 | 14,73 | 14,73 | 1,36% | - |
| 02.04.2024 | 14,49 | 14,57 | 14,45 | 14,53 | -0,36% | - |
| 28.03.2024 | 14,46 | 14,58 | 14,46 | 14,58 | 0,90% | - |
| 27.03.2024 | 14,38 | 14,49 | 14,36 | 14,45 | 1,19% | - |
| 26.03.2024 | 14,27 | 14,37 | 14,25 | 14,28 | 0,99% | - |
| 25.03.2024 | 14,16 | 14,21 | 14,10 | 14,14 | -3,74% | - |
| 22.03.2024 | 14,71 | 14,75 | 14,67 | 14,69 | 2,23% | 800,00 |
| 21.03.2024 | 14,30 | 14,47 | 14,28 | 14,37 | 1,05% | 750,00 |
| 20.03.2024 | 13,96 | 14,22 | 13,96 | 14,22 | 0,71% | - |
| 19.03.2024 | 14,09 | 14,14 | 14,02 | 14,12 | 0,64% | - |
| 18.03.2024 | 14,00 | 14,05 | 13,89 | 14,03 | 2,41% | - |
| 15.03.2024 | 13,69 | 13,75 | 13,61 | 13,70 | 0,07% | - |
| 14.03.2024 | 13,64 | 13,69 | 13,58 | 13,69 | 2,09% | - |
| 13.03.2024 | 13,37 | 13,41 | 13,28 | 13,41 | -0,74% | - |
| 12.03.2024 | 13,54 | 13,62 | 13,44 | 13,51 | -0,81% | - |
| 11.03.2024 | 13,69 | 13,72 | 13,60 | 13,62 | -2,64% | - |
| 08.03.2024 | 13,90 | 14,01 | 13,86 | 13,99 | 0,72% | - |
| 07.03.2024 | 13,83 | 13,95 | 13,81 | 13,89 | 0,22% | - |
| 06.03.2024 | 13,86 | 13,98 | 13,84 | 13,86 | 1,09% | - |
| 05.03.2024 | 13,56 | 13,72 | 13,56 | 13,71 | 1,11% | - |
| 04.03.2024 | 13,60 | 13,60 | 13,54 | 13,56 | -0,73% | - |
| 01.03.2024 | 13,70 | 13,76 | 13,56 | 13,66 | 0,59% | - |
| 29.02.2024 | 13,52 | 13,60 | 13,47 | 13,58 | 0,15% | - |
| 28.02.2024 | 13,52 | 13,60 | 13,48 | 13,56 | 1,35% | - |
| 27.02.2024 | 13,37 | 13,48 | 13,30 | 13,38 | 0,90% | - |
| 26.02.2024 | 13,27 | 13,30 | 13,17 | 13,26 | -0,90% | - |
| 23.02.2024 | 13,14 | 13,39 | 13,14 | 13,38 | 0,00% | - |
| 22.02.2024 | 13,39 | 13,46 | 13,34 | 13,38 | -1,55% | - |
| 21.02.2024 | 13,58 | 13,60 | 13,40 | 13,59 | -0,66% | - |
| 20.02.2024 | 13,64 | 13,77 | 13,63 | 13,68 | 0,88% | - |
| 19.02.2024 | 13,52 | 13,60 | 13,52 | 13,56 | -0,59% | - |
| 16.02.2024 | 13,66 | 13,78 | 13,64 | 13,64 | -2,78% | - |
| 15.02.2024 | 13,96 | 14,11 | 13,96 | 14,03 | 5,97% | - |
| 14.02.2024 | 13,22 | 13,28 | 13,22 | 13,24 | -2,22% | 250,00 |
| 13.02.2024 | 13,55 | 13,66 | 13,44 | 13,54 | -0,88% | - |
| 12.02.2024 | 13,48 | 13,67 | 13,39 | 13,66 | 1,26% | - |
| 09.02.2024 | 13,42 | 13,52 | 13,38 | 13,49 | -2,53% | - |
| 08.02.2024 | 13,72 | 13,87 | 13,72 | 13,84 | -0,86% | - |
| 07.02.2024 | 13,92 | 14,13 | 13,88 | 13,96 | -0,57% | - |
| 06.02.2024 | 13,92 | 14,22 | 13,92 | 14,04 | -3,04% | - |
| 05.02.2024 | 14,43 | 14,50 | 14,36 | 14,48 | 2,99% | - |
| 02.02.2024 | 14,12 | 14,16 | 14,05 | 14,06 | -0,14% | - |
| 01.02.2024 | 14,02 | 14,17 | 13,98 | 14,08 | -0,56% | - |
| 31.01.2024 | 14,11 | 14,23 | 14,04 | 14,16 | 2,16% | - |
| 30.01.2024 | 13,94 | 13,94 | 13,82 | 13,86 | -1,28% | - |
| 29.01.2024 | 13,90 | 14,06 | 13,87 | 14,04 | 2,03% | - |
| 26.01.2024 | 13,82 | 13,95 | 13,74 | 13,76 | -0,29% | 1.000,00 |
| 25.01.2024 | 13,81 | 13,88 | 13,76 | 13,80 | 1,10% | - |
| 24.01.2024 | 13,66 | 13,73 | 13,59 | 13,65 | 0,15% | - |
| 23.01.2024 | 13,74 | 13,74 | 13,60 | 13,63 | 0,52% | - |
| 22.01.2024 | 13,56 | 13,67 | 13,52 | 13,56 | 1,19% | - |
| 19.01.2024 | 13,32 | 13,52 | 13,32 | 13,40 | -0,22% | - |
| 18.01.2024 | 13,49 | 13,54 | 13,38 | 13,43 | -1,40% | - |
| 17.01.2024 | 13,68 | 13,68 | 13,56 | 13,62 | -0,87% | - |
| 16.01.2024 | 13,72 | 13,80 | 13,66 | 13,74 | -1,29% | - |
| 15.01.2024 | 13,98 | 14,00 | 13,87 | 13,92 | 0,14% | - |
| 12.01.2024 | 13,76 | 13,98 | 13,76 | 13,90 | 1,02% | - |
| 11.01.2024 | 13,88 | 13,90 | 13,72 | 13,76 | 1,25% | - |
| 10.01.2024 | 13,70 | 13,78 | 13,59 | 13,59 | -0,80% | - |
| 09.01.2024 | 13,68 | 13,72 | 13,64 | 13,70 | 1,26% | - |
| 08.01.2024 | 13,58 | 13,64 | 13,49 | 13,53 | -0,81% | - |
| 05.01.2024 | 13,50 | 13,66 | 13,45 | 13,64 | 0,66% | - |
| 04.01.2024 | 13,66 | 13,68 | 13,40 | 13,55 | 0,82% | - |
| 03.01.2024 | 13,61 | 13,61 | 13,41 | 13,44 | -1,10% | - |
| 02.01.2024 | 13,57 | 13,65 | 13,55 | 13,59 | 0,22% | - |
| 29.12.2023 | 13,51 | 13,56 | 13,51 | 13,56 | 1,19% | - |
| 28.12.2023 | 13,49 | 13,61 | 13,39 | 13,40 | -0,96% | - |
| 27.12.2023 | 13,59 | 13,72 | 13,44 | 13,53 | 0,07% | - |
| 22.12.2023 | 13,46 | 13,54 | 13,36 | 13,52 | 0,37% | - |
| 21.12.2023 | 13,51 | 13,56 | 13,45 | 13,47 | -0,07% | - |
| 20.12.2023 | 13,38 | 13,58 | 13,34 | 13,48 | 1,58% | - |
| 19.12.2023 | 13,36 | 13,42 | 13,19 | 13,27 | 0,08% | - |
| 18.12.2023 | 13,36 | 13,38 | 13,19 | 13,26 | -1,92% | - |
| 15.12.2023 | 13,37 | 13,58 | 13,36 | 13,52 | 5,30% | - |
| 14.12.2023 | 12,97 | 12,97 | 12,80 | 12,84 | -1,15% | - |
| 13.12.2023 | 12,76 | 12,99 | 12,76 | 12,99 | 0,70% | - |
| 12.12.2023 | 12,87 | 12,90 | 12,85 | 12,90 | -0,54% | - |
| 11.12.2023 | 13,03 | 13,07 | 12,95 | 12,97 | 0,00% | - |
| 08.12.2023 | 12,89 | 13,11 | 12,87 | 12,97 | -0,54% | - |
| 07.12.2023 | 13,13 | 13,30 | 13,04 | 13,04 | -1,95% | - |
| 06.12.2023 | 13,36 | 13,38 | 13,28 | 13,30 | 1,06% | - |
| 05.12.2023 | 13,06 | 13,24 | 13,05 | 13,16 | 0,61% | 1.970,00 |
| 04.12.2023 | 13,09 | 13,11 | 13,07 | 13,08 | -1,28% | 400,00 |
| 01.12.2023 | 13,08 | 13,31 | 13,04 | 13,25 | 0,91% | - |