Kawasaki Heavy Industries Ltd.
[WKN: 858920 | ISIN: JP3224200000]
Aktienkurse
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% -