35,000€
-1,69%
Echtzeit-Aktienkurs KURITA WATER IND.
Bid:
Ask:
Aktienkurse zur KURITA WATER IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 35,13 | 35,19 | 34,95 | 35,04 | -1,93% | - |
| 15.12.2025 | 35,76 | 35,76 | 35,72 | 35,73 | 0,31% | - |
| 12.12.2025 | 36,10 | 36,14 | 35,48 | 35,62 | -2,65% | 100,00 |
| 11.12.2025 | 36,20 | 36,59 | 36,12 | 36,59 | 0,69% | - |
| 10.12.2025 | 36,46 | 36,62 | 36,06 | 36,34 | 1,45% | - |
| 09.12.2025 | 36,57 | 36,62 | 35,82 | 35,82 | -2,56% | - |
| 08.12.2025 | 37,00 | 37,07 | 36,67 | 36,76 | 1,27% | - |
| 05.12.2025 | 36,28 | 36,58 | 36,22 | 36,30 | 1,77% | - |
| 04.12.2025 | 35,89 | 36,01 | 35,65 | 35,67 | 1,83% | - |
| 03.12.2025 | 35,08 | 35,11 | 34,67 | 35,03 | 2,79% | - |
| 02.12.2025 | 34,13 | 34,38 | 34,02 | 34,08 | -0,38% | 350,00 |
| 01.12.2025 | 34,21 | 34,46 | 34,01 | 34,21 | -0,35% | 100,00 |
| 28.11.2025 | 34,34 | 34,48 | 34,26 | 34,33 | -0,29% | - |
| 27.11.2025 | 34,62 | 34,66 | 33,90 | 34,43 | -0,20% | - |
| 26.11.2025 | 34,61 | 34,63 | 34,46 | 34,50 | 0,64% | - |
| 25.11.2025 | 33,84 | 34,28 | 33,79 | 34,28 | 1,12% | 50,00 |
| 24.11.2025 | 33,77 | 34,17 | 33,63 | 33,90 | 1,92% | - |
| 21.11.2025 | 33,61 | 33,88 | 33,11 | 33,26 | -0,12% | 500,00 |
| 20.11.2025 | 33,76 | 34,17 | 33,18 | 33,30 | -2,40% | - |
| 19.11.2025 | 33,83 | 34,27 | 33,80 | 34,12 | -0,29% | - |
| 18.11.2025 | 34,33 | 34,38 | 34,05 | 34,22 | -4,20% | - |
| 17.11.2025 | 36,24 | 36,34 | 35,70 | 35,72 | -0,61% | - |
| 14.11.2025 | 35,75 | 36,10 | 35,44 | 35,94 | 1,76% | - |
| 13.11.2025 | 35,86 | 36,39 | 35,28 | 35,32 | 2,61% | - |
| 12.11.2025 | 36,29 | 36,51 | 34,40 | 34,42 | -2,10% | - |
| 11.11.2025 | 35,91 | 35,92 | 35,16 | 35,16 | -4,43% | - |
| 10.11.2025 | 36,81 | 36,84 | 36,51 | 36,79 | 13,76% | 753,00 |
| 07.11.2025 | 32,28 | 32,71 | 32,07 | 32,34 | 0,09% | 500,00 |
| 06.11.2025 | 32,23 | 32,41 | 32,06 | 32,31 | 3,10% | - |
| 05.11.2025 | 31,82 | 32,05 | 31,34 | 31,34 | -4,89% | - |
| 04.11.2025 | 33,18 | 33,21 | 32,65 | 32,95 | 2,14% | - |
| 03.11.2025 | 32,76 | 33,03 | 32,26 | 32,26 | -1,35% | - |
| 31.10.2025 | 32,76 | 32,82 | 32,65 | 32,70 | 0,06% | - |
| 30.10.2025 | 32,79 | 32,92 | 32,65 | 32,68 | 2,25% | - |
| 29.10.2025 | 32,25 | 32,34 | 31,86 | 31,96 | -2,62% | - |
| 28.10.2025 | 32,70 | 32,85 | 32,63 | 32,82 | -1,08% | - |
| 27.10.2025 | 33,10 | 33,23 | 32,90 | 33,18 | 0,91% | - |
| 24.10.2025 | 32,84 | 33,16 | 32,82 | 32,88 | 1,04% | - |
| 23.10.2025 | 32,56 | 32,56 | 32,52 | 32,54 | 1,62% | - |
| 22.10.2025 | 31,66 | 32,02 | 31,20 | 32,02 | 2,79% | 2.300,00 |
| 21.10.2025 | 31,23 | 31,29 | 31,14 | 31,15 | -1,39% | - |
| 20.10.2025 | 31,11 | 31,65 | 31,03 | 31,59 | 2,10% | - |
| 17.10.2025 | 30,38 | 31,01 | 30,34 | 30,94 | 1,71% | - |
| 16.10.2025 | 30,47 | 30,68 | 30,30 | 30,42 | -0,29% | - |
| 15.10.2025 | 30,49 | 30,88 | 30,34 | 30,51 | 3,56% | - |
| 14.10.2025 | 29,10 | 29,50 | 29,04 | 29,46 | -4,66% | - |
| 13.10.2025 | 30,81 | 31,03 | 30,20 | 30,90 | 3,59% | 150,00 |
| 10.10.2025 | 30,67 | 30,85 | 29,82 | 29,83 | -2,87% | - |
| 09.10.2025 | 30,41 | 30,75 | 30,39 | 30,71 | 5,24% | - |
| 08.10.2025 | 29,17 | 29,34 | 29,01 | 29,18 | -1,42% | 110,00 |
| 07.10.2025 | 29,51 | 29,66 | 29,43 | 29,60 | 0,24% | - |
| 06.10.2025 | 29,27 | 29,62 | 29,18 | 29,53 | 1,69% | - |
| 03.10.2025 | 28,72 | 29,05 | 28,62 | 29,04 | 2,04% | - |
| 02.10.2025 | 28,83 | 28,91 | 28,46 | 28,46 | -0,70% | - |
| 01.10.2025 | 28,69 | 28,89 | 28,55 | 28,66 | -1,24% | - |
| 30.09.2025 | 29,00 | 29,14 | 28,73 | 29,02 | 0,14% | 350,00 |
| 29.09.2025 | 28,88 | 29,08 | 28,79 | 28,98 | -0,51% | 15,00 |
| 26.09.2025 | 29,29 | 29,39 | 29,01 | 29,13 | -1,79% | - |
| 25.09.2025 | 29,59 | 29,69 | 29,37 | 29,66 | 0,85% | - |
| 24.09.2025 | 29,45 | 29,56 | 29,28 | 29,41 | -1,64% | - |
| 23.09.2025 | 29,83 | 30,07 | 29,83 | 29,90 | 0,23% | - |
| 22.09.2025 | 29,90 | 30,00 | 29,75 | 29,83 | -0,47% | - |
| 19.09.2025 | 29,73 | 30,00 | 29,68 | 29,97 | -0,76% | 10,00 |
| 18.09.2025 | 30,12 | 30,26 | 29,98 | 30,20 | 2,86% | - |
| 17.09.2025 | 29,41 | 29,44 | 29,21 | 29,36 | -1,48% | - |
| 16.09.2025 | 29,99 | 30,06 | 29,76 | 29,80 | 0,17% | - |
| 15.09.2025 | 29,81 | 30,04 | 29,73 | 29,75 | -0,30% | - |
| 12.09.2025 | 29,94 | 29,99 | 29,82 | 29,84 | -1,03% | - |
| 11.09.2025 | 29,96 | 30,16 | 29,84 | 30,15 | 0,50% | - |
| 10.09.2025 | 30,21 | 30,21 | 30,00 | 30,00 | -0,37% | - |
| 09.09.2025 | 30,08 | 30,23 | 30,06 | 30,11 | 0,10% | - |
| 08.09.2025 | 29,86 | 30,10 | 29,82 | 30,08 | 2,24% | - |
| 05.09.2025 | 29,44 | 29,62 | 29,25 | 29,42 | 1,10% | - |
| 04.09.2025 | 28,95 | 29,13 | 28,87 | 29,10 | -0,82% | - |
| 03.09.2025 | 29,14 | 29,34 | 29,13 | 29,34 | 1,84% | - |
| 02.09.2025 | 28,84 | 28,94 | 28,55 | 28,81 | -0,07% | - |
| 01.09.2025 | 28,69 | 28,88 | 28,59 | 28,83 | -1,03% | - |
| 29.08.2025 | 29,62 | 29,66 | 29,11 | 29,13 | -0,10% | - |
| 28.08.2025 | 29,23 | 29,30 | 29,07 | 29,16 | 0,59% | - |
| 27.08.2025 | 28,83 | 29,01 | 28,83 | 28,99 | -0,03% | - |
| 26.08.2025 | 29,11 | 29,11 | 28,69 | 29,00 | -1,36% | - |
| 25.08.2025 | 29,47 | 29,52 | 29,29 | 29,40 | -1,38% | - |
| 22.08.2025 | 29,58 | 29,93 | 29,40 | 29,81 | -1,23% | - |
| 21.08.2025 | 30,15 | 30,35 | 29,93 | 30,18 | -1,21% | - |
| 20.08.2025 | 30,62 | 30,72 | 30,38 | 30,55 | 0,13% | - |
| 19.08.2025 | 30,79 | 30,94 | 30,45 | 30,51 | -0,29% | - |
| 18.08.2025 | 30,63 | 30,86 | 30,50 | 30,60 | -0,75% | - |
| 15.08.2025 | 30,89 | 31,18 | 30,73 | 30,83 | -0,74% | - |
| 14.08.2025 | 30,98 | 31,24 | 30,89 | 31,06 | 0,65% | - |
| 13.08.2025 | 31,00 | 31,26 | 30,81 | 30,86 | 0,98% | - |
| 12.08.2025 | 30,20 | 30,59 | 30,13 | 30,56 | 1,36% | - |
| 11.08.2025 | 29,65 | 30,57 | 29,61 | 30,15 | 1,11% | - |
| 08.08.2025 | 29,52 | 29,86 | 29,52 | 29,82 | 2,51% | - |
| 07.08.2025 | 29,11 | 29,34 | 28,86 | 29,09 | -13,29% | 2.184,00 |
| 06.08.2025 | 34,90 | 35,15 | 33,37 | 33,55 | -2,13% | - |
| 05.08.2025 | 34,38 | 34,55 | 34,13 | 34,28 | -0,38% | 100,00 |
| 04.08.2025 | 33,81 | 34,41 | 33,81 | 34,41 | 0,88% | - |
| 01.08.2025 | 34,42 | 34,59 | 33,81 | 34,11 | 1,25% | - |
| 31.07.2025 | 34,37 | 34,40 | 33,52 | 33,69 | -1,09% | - |
| 30.07.2025 | 34,11 | 34,18 | 33,77 | 34,06 | 1,79% | - |