30,130€
1,41%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 30,37 | 30,58 | 30,35 | 30,57 | 0,97% | - |
27.03.2024 | 30,19 | 30,32 | 30,17 | 30,27 | -3,41% | - |
26.03.2024 | 31,05 | 31,63 | 30,99 | 31,34 | 3,21% | 90,00 |
25.03.2024 | 30,35 | 30,44 | 30,24 | 30,37 | 0,48% | - |
22.03.2024 | 30,27 | 30,36 | 30,19 | 30,22 | -0,64% | - |
21.03.2024 | 30,17 | 30,46 | 30,16 | 30,42 | 3,01% | - |
20.03.2024 | 29,59 | 29,86 | 29,51 | 29,53 | -0,67% | - |
19.03.2024 | 30,04 | 30,10 | 29,71 | 29,73 | 0,42% | - |
18.03.2024 | 29,44 | 29,64 | 29,43 | 29,60 | 3,08% | 50,00 |
15.03.2024 | 28,71 | 28,83 | 28,54 | 28,72 | 1,75% | - |
14.03.2024 | 28,36 | 28,43 | 28,19 | 28,22 | 0,97% | - |
13.03.2024 | 28,09 | 28,13 | 27,91 | 27,95 | -1,48% | - |
12.03.2024 | 27,84 | 28,40 | 27,84 | 28,37 | 2,44% | 300,00 |
11.03.2024 | 28,63 | 28,75 | 27,70 | 27,70 | -7,82% | - |
08.03.2024 | 29,86 | 30,12 | 29,77 | 30,05 | 0,69% | - |
07.03.2024 | 29,81 | 30,11 | 29,72 | 29,84 | 5,63% | - |
06.03.2024 | 28,07 | 28,35 | 27,96 | 28,25 | 6,22% | - |
05.03.2024 | 26,51 | 26,62 | 26,51 | 26,60 | 2,76% | - |
04.03.2024 | 25,88 | 26,06 | 25,70 | 25,88 | -0,23% | - |
01.03.2024 | 26,00 | 26,14 | 25,93 | 25,94 | 1,31% | - |
29.02.2024 | 25,51 | 25,63 | 25,29 | 25,61 | 2,01% | - |
28.02.2024 | 25,32 | 25,64 | 25,10 | 25,10 | -3,54% | 800,00 |
27.02.2024 | 26,01 | 26,23 | 26,00 | 26,02 | 3,52% | - |
26.02.2024 | 25,36 | 25,36 | 25,12 | 25,14 | 3,76% | - |
23.02.2024 | 24,31 | 24,31 | 24,09 | 24,23 | -0,49% | 100,00 |
22.02.2024 | 24,14 | 24,35 | 24,07 | 24,35 | 2,94% | - |
21.02.2024 | 23,63 | 23,86 | 23,59 | 23,65 | -1,11% | - |
20.02.2024 | 24,00 | 24,02 | 23,83 | 23,92 | 2,07% | - |
19.02.2024 | 23,44 | 23,48 | 23,43 | 23,43 | 1,19% | - |
16.02.2024 | 23,40 | 23,42 | 23,15 | 23,16 | 0,89% | - |
15.02.2024 | 22,97 | 23,02 | 22,78 | 22,95 | 2,32% | - |
14.02.2024 | 22,47 | 22,63 | 22,43 | 22,43 | -0,80% | - |
13.02.2024 | 22,82 | 22,82 | 22,46 | 22,61 | 0,16% | - |
12.02.2024 | 22,54 | 22,63 | 22,28 | 22,58 | 0,74% | 29,00 |
09.02.2024 | 22,36 | 22,42 | 22,34 | 22,41 | 4,55% | - |
08.02.2024 | 21,41 | 21,48 | 21,29 | 21,44 | -2,48% | 35,00 |
07.02.2024 | 21,95 | 22,02 | 21,83 | 21,98 | 2,04% | - |
06.02.2024 | 21,42 | 21,69 | 21,41 | 21,54 | 0,61% | - |
05.02.2024 | 21,41 | 21,60 | 21,27 | 21,41 | 1,93% | - |
02.02.2024 | 20,93 | 21,01 | 20,83 | 21,01 | 1,08% | 300,00 |
01.02.2024 | 20,72 | 20,82 | 20,65 | 20,78 | -0,62% | - |
31.01.2024 | 21,08 | 21,39 | 20,91 | 20,91 | 0,22% | 90,00 |
30.01.2024 | 20,98 | 20,98 | 20,85 | 20,87 | -0,14% | 100,00 |
29.01.2024 | 20,84 | 21,12 | 20,80 | 20,90 | 1,80% | - |
26.01.2024 | 20,52 | 20,57 | 20,39 | 20,53 | 1,21% | - |
25.01.2024 | 20,28 | 20,40 | 20,21 | 20,28 | -1,41% | - |
24.01.2024 | 20,58 | 20,66 | 20,49 | 20,57 | 0,96% | - |
23.01.2024 | 20,36 | 20,44 | 20,25 | 20,38 | -0,34% | 279,00 |
22.01.2024 | 20,35 | 20,50 | 20,35 | 20,45 | 2,28% | - |
19.01.2024 | 19,83 | 20,00 | 19,83 | 19,99 | 0,34% | - |
18.01.2024 | 20,00 | 20,12 | 19,92 | 19,92 | 0,07% | - |
17.01.2024 | 20,01 | 20,03 | 19,78 | 19,91 | -2,19% | - |
16.01.2024 | 20,34 | 20,47 | 20,27 | 20,36 | -1,67% | - |
15.01.2024 | 20,69 | 20,74 | 20,57 | 20,70 | 0,63% | - |
12.01.2024 | 20,51 | 20,65 | 20,44 | 20,57 | -0,63% | - |
11.01.2024 | 20,73 | 20,77 | 20,54 | 20,70 | 3,09% | - |
10.01.2024 | 20,25 | 20,40 | 20,08 | 20,08 | -1,50% | 73,00 |
09.01.2024 | 20,46 | 20,55 | 20,36 | 20,39 | -3,11% | - |
08.01.2024 | 20,63 | 21,07 | 20,62 | 21,04 | 1,59% | - |
05.01.2024 | 20,49 | 20,73 | 20,42 | 20,71 | 2,10% | - |
04.01.2024 | 20,04 | 20,29 | 20,04 | 20,29 | 2,50% | - |
03.01.2024 | 19,89 | 19,97 | 19,74 | 19,79 | -0,55% | - |
02.01.2024 | 19,98 | 20,07 | 19,81 | 19,90 | 0,49% | 500,00 |
29.12.2023 | 19,80 | 19,90 | 19,75 | 19,80 | 0,10% | - |
28.12.2023 | 19,86 | 19,98 | 19,77 | 19,78 | -0,09% | - |
27.12.2023 | 19,69 | 19,80 | 19,45 | 19,80 | 2,34% | - |
22.12.2023 | 19,57 | 19,60 | 19,31 | 19,35 | -1,28% | - |
21.12.2023 | 19,28 | 19,64 | 19,23 | 19,60 | 2,23% | 714,00 |
20.12.2023 | 19,47 | 19,49 | 18,95 | 19,17 | 1,24% | - |
19.12.2023 | 19,08 | 19,14 | 18,87 | 18,94 | 1,53% | - |
18.12.2023 | 18,93 | 18,98 | 18,65 | 18,65 | -0,87% | 70,00 |
15.12.2023 | 18,65 | 18,95 | 18,65 | 18,81 | 4,04% | 25,00 |
14.12.2023 | 18,25 | 18,26 | 18,08 | 18,08 | -5,65% | 610,00 |
13.12.2023 | 18,95 | 19,18 | 18,93 | 19,17 | -4,02% | - |
12.12.2023 | 19,80 | 19,98 | 19,75 | 19,97 | 0,49% | - |
11.12.2023 | 19,87 | 19,95 | 19,78 | 19,87 | 0,64% | - |
08.12.2023 | 19,66 | 19,77 | 19,60 | 19,74 | -0,18% | - |
07.12.2023 | 19,80 | 19,99 | 19,61 | 19,78 | -2,14% | - |
06.12.2023 | 20,42 | 20,47 | 20,21 | 20,21 | 0,40% | - |
05.12.2023 | 20,35 | 20,47 | 20,13 | 20,13 | -2,42% | - |
04.12.2023 | 20,70 | 20,76 | 20,61 | 20,63 | -1,53% | - |
01.12.2023 | 20,69 | 20,96 | 20,67 | 20,95 | 1,26% | - |
30.11.2023 | 20,84 | 20,91 | 20,65 | 20,69 | 0,90% | - |
29.11.2023 | 20,49 | 20,56 | 20,47 | 20,51 | -1,04% | - |
28.11.2023 | 20,75 | 20,76 | 20,59 | 20,72 | -0,34% | 70,00 |
27.11.2023 | 20,71 | 20,85 | 20,69 | 20,79 | -2,00% | - |
24.11.2023 | 21,22 | 21,24 | 21,18 | 21,22 | 3,56% | - |
23.11.2023 | 20,55 | 20,69 | 20,48 | 20,49 | -0,15% | - |
22.11.2023 | 20,58 | 20,72 | 20,51 | 20,52 | 1,61% | - |
21.11.2023 | 20,31 | 20,31 | 20,17 | 20,19 | -1,68% | - |
20.11.2023 | 20,45 | 20,60 | 20,37 | 20,54 | -2,12% | - |
17.11.2023 | 20,96 | 21,11 | 20,96 | 20,98 | 1,01% | - |
16.11.2023 | 20,71 | 20,77 | 20,64 | 20,77 | 1,24% | - |
15.11.2023 | 20,61 | 20,74 | 20,51 | 20,52 | -0,73% | - |
14.11.2023 | 20,80 | 20,90 | 20,63 | 20,67 | 1,40% | - |
13.11.2023 | 20,29 | 20,40 | 20,27 | 20,38 | 0,27% | - |
10.11.2023 | 20,25 | 20,34 | 20,10 | 20,33 | 4,05% | - |
09.11.2023 | 19,61 | 19,70 | 19,51 | 19,53 | -1,40% | 100,00 |
08.11.2023 | 19,80 | 19,91 | 19,75 | 19,81 | -7,65% | - |
07.11.2023 | 21,35 | 21,46 | 21,34 | 21,45 | 0,21% | - |