28,690€
-1,07%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 28,54 | 28,70 | 28,31 | 28,66 | -2,02% | 40,00 |
| 30.04.2025 | 29,10 | 29,30 | 28,76 | 29,25 | 1,70% | - |
| 29.04.2025 | 28,66 | 28,76 | 28,61 | 28,76 | 0,42% | - |
| 28.04.2025 | 29,17 | 29,36 | 28,47 | 28,64 | -2,59% | 628,00 |
| 25.04.2025 | 29,11 | 29,40 | 28,90 | 29,40 | -0,64% | - |
| 24.04.2025 | 29,29 | 29,62 | 29,04 | 29,59 | 1,72% | - |
| 23.04.2025 | 28,93 | 29,46 | 28,87 | 29,09 | 1,04% | - |
| 22.04.2025 | 28,35 | 28,91 | 28,23 | 28,79 | 0,98% | - |
| 17.04.2025 | 28,29 | 28,70 | 28,23 | 28,51 | 0,99% | - |
| 16.04.2025 | 28,21 | 28,63 | 28,03 | 28,23 | -1,60% | - |
| 15.04.2025 | 28,46 | 28,81 | 28,33 | 28,69 | -1,24% | - |
| 14.04.2025 | 28,73 | 29,17 | 28,61 | 29,05 | 7,00% | - |
| 11.04.2025 | 27,17 | 27,43 | 26,39 | 27,15 | 2,80% | - |
| 10.04.2025 | 27,29 | 27,69 | 25,84 | 26,41 | -6,28% | - |
| 09.04.2025 | 25,57 | 29,24 | 25,35 | 28,18 | 9,82% | - |
| 08.04.2025 | 25,42 | 27,00 | 25,29 | 25,66 | 5,34% | - |
| 07.04.2025 | 23,79 | 24,66 | 23,13 | 24,36 | -4,55% | 240,00 |
| 04.04.2025 | 26,21 | 26,40 | 25,12 | 25,52 | -8,04% | 40,00 |
| 03.04.2025 | 28,32 | 28,48 | 27,43 | 27,75 | -2,19% | - |
| 02.04.2025 | 28,23 | 28,51 | 28,18 | 28,37 | -1,01% | - |
| 01.04.2025 | 28,44 | 28,71 | 28,27 | 28,66 | -0,17% | - |
| 31.03.2025 | 28,59 | 28,75 | 28,35 | 28,71 | -1,61% | 260,00 |
| 28.03.2025 | 29,44 | 29,67 | 29,00 | 29,18 | -3,35% | - |
| 27.03.2025 | 30,41 | 30,45 | 30,19 | 30,19 | -0,69% | - |
| 26.03.2025 | 30,61 | 30,65 | 30,36 | 30,40 | -0,65% | - |
| 25.03.2025 | 30,29 | 30,60 | 30,20 | 30,60 | 1,90% | 400,00 |
| 24.03.2025 | 29,85 | 30,19 | 29,69 | 30,03 | -2,09% | - |
| 21.03.2025 | 30,74 | 31,08 | 30,58 | 30,67 | -0,58% | - |
| 20.03.2025 | 30,85 | 30,96 | 30,64 | 30,85 | 0,26% | - |
| 19.03.2025 | 30,38 | 30,80 | 30,36 | 30,77 | 1,62% | - |
| 18.03.2025 | 30,29 | 30,46 | 30,20 | 30,28 | -1,34% | - |
| 17.03.2025 | 30,50 | 30,80 | 30,34 | 30,69 | 0,76% | 125,00 |
| 14.03.2025 | 30,21 | 30,71 | 30,11 | 30,46 | 2,39% | - |
| 13.03.2025 | 29,80 | 29,88 | 29,73 | 29,75 | -1,39% | - |
| 12.03.2025 | 29,95 | 30,32 | 29,89 | 30,17 | 2,27% | - |
| 11.03.2025 | 29,92 | 30,06 | 29,28 | 29,50 | -1,07% | 200,00 |
| 10.03.2025 | 30,25 | 30,40 | 29,73 | 29,82 | -1,39% | - |
| 07.03.2025 | 29,88 | 30,24 | 29,79 | 30,24 | 0,70% | 200,00 |
| 06.03.2025 | 30,49 | 30,52 | 29,88 | 30,03 | -0,92% | - |
| 05.03.2025 | 30,42 | 30,42 | 29,88 | 30,31 | 1,24% | 1.685,00 |
| 04.03.2025 | 30,59 | 30,60 | 29,83 | 29,94 | -2,51% | - |
| 03.03.2025 | 31,16 | 31,19 | 30,60 | 30,71 | -0,97% | - |
| 28.02.2025 | 30,91 | 31,09 | 30,70 | 31,01 | -1,08% | - |
| 27.02.2025 | 31,87 | 31,90 | 31,33 | 31,35 | -0,63% | 95,00 |
| 26.02.2025 | 31,40 | 31,72 | 31,39 | 31,55 | 1,28% | - |
| 25.02.2025 | 31,25 | 31,89 | 30,98 | 31,15 | 0,52% | - |
| 24.02.2025 | 31,12 | 31,25 | 30,97 | 30,99 | 0,75% | - |
| 21.02.2025 | 30,95 | 31,30 | 30,70 | 30,76 | -1,88% | - |
| 20.02.2025 | 31,66 | 31,83 | 31,27 | 31,35 | -5,60% | - |
| 19.02.2025 | 33,30 | 33,39 | 32,92 | 33,21 | 3,43% | - |
| 18.02.2025 | 32,08 | 32,34 | 31,98 | 32,11 | 1,07% | - |
| 17.02.2025 | 32,02 | 32,22 | 31,73 | 31,77 | -2,55% | 35,00 |
| 14.02.2025 | 32,68 | 32,68 | 32,52 | 32,60 | 0,71% | - |
| 13.02.2025 | 32,20 | 32,50 | 32,05 | 32,37 | -0,22% | 200,00 |
| 12.02.2025 | 32,82 | 32,84 | 32,25 | 32,44 | -1,85% | - |
| 11.02.2025 | 33,12 | 33,55 | 33,00 | 33,05 | -0,51% | - |
| 10.02.2025 | 33,20 | 33,31 | 33,04 | 33,22 | 1,90% | 800,00 |
| 07.02.2025 | 32,53 | 32,71 | 32,32 | 32,60 | -0,52% | - |
| 06.02.2025 | 32,95 | 33,04 | 31,72 | 32,77 | -3,84% | 16,00 |
| 05.02.2025 | 33,65 | 34,11 | 33,56 | 34,08 | 2,37% | - |
| 04.02.2025 | 33,02 | 33,29 | 32,91 | 33,29 | 2,21% | - |
| 03.02.2025 | 32,34 | 33,09 | 32,32 | 32,57 | -3,38% | - |
| 31.01.2025 | 33,81 | 34,39 | 33,63 | 33,71 | -0,56% | 60,00 |
| 30.01.2025 | 33,79 | 34,01 | 33,57 | 33,90 | 0,62% | 55,00 |
| 29.01.2025 | 33,65 | 33,79 | 33,56 | 33,69 | 0,78% | - |
| 28.01.2025 | 33,10 | 33,43 | 32,97 | 33,43 | 0,66% | - |
| 27.01.2025 | 33,58 | 33,70 | 33,16 | 33,21 | -4,18% | - |
| 24.01.2025 | 34,38 | 34,74 | 34,23 | 34,66 | -0,46% | - |
| 23.01.2025 | 34,70 | 34,87 | 34,62 | 34,82 | 0,17% | - |
| 22.01.2025 | 34,92 | 34,94 | 34,70 | 34,76 | 0,00% | - |
| 21.01.2025 | 34,44 | 34,76 | 34,29 | 34,76 | 1,97% | - |
| 20.01.2025 | 34,34 | 34,35 | 34,09 | 34,09 | -0,70% | - |
| 17.01.2025 | 34,08 | 34,34 | 34,00 | 34,33 | -0,35% | - |
| 16.01.2025 | 34,68 | 34,81 | 34,43 | 34,45 | 1,06% | - |
| 15.01.2025 | 33,89 | 34,47 | 33,77 | 34,09 | -0,26% | - |
| 14.01.2025 | 34,31 | 34,79 | 34,17 | 34,18 | -2,37% | - |
| 13.01.2025 | 34,78 | 35,21 | 34,68 | 35,01 | -0,17% | - |
| 10.01.2025 | 35,01 | 35,18 | 34,66 | 35,07 | 0,11% | 600,00 |
| 09.01.2025 | 34,96 | 35,10 | 34,85 | 35,03 | 0,52% | - |
| 08.01.2025 | 34,84 | 35,04 | 34,83 | 34,85 | -1,30% | - |
| 07.01.2025 | 35,21 | 35,35 | 35,03 | 35,31 | 2,38% | - |
| 06.01.2025 | 34,24 | 34,59 | 34,22 | 34,49 | -0,66% | - |
| 03.01.2025 | 33,74 | 34,80 | 33,66 | 34,72 | 1,94% | - |
| 02.01.2025 | 33,64 | 34,59 | 33,58 | 34,06 | -0,06% | - |
| 30.12.2024 | 33,69 | 34,70 | 33,54 | 34,08 | 0,56% | - |
| 27.12.2024 | 33,81 | 33,93 | 33,50 | 33,89 | 0,77% | - |
| 23.12.2024 | 33,64 | 33,90 | 33,43 | 33,63 | 0,96% | 150,00 |
| 20.12.2024 | 33,41 | 33,97 | 32,94 | 33,31 | -1,13% | 140,00 |
| 19.12.2024 | 33,68 | 33,98 | 33,43 | 33,69 | -1,17% | 520,00 |
| 18.12.2024 | 34,35 | 34,80 | 34,07 | 34,09 | -1,53% | 150,00 |
| 17.12.2024 | 34,50 | 34,82 | 34,29 | 34,62 | 0,67% | - |
| 16.12.2024 | 34,36 | 34,65 | 34,16 | 34,39 | -0,61% | 100,00 |
| 13.12.2024 | 34,93 | 35,06 | 34,56 | 34,60 | -1,00% | 250,00 |
| 12.12.2024 | 35,43 | 35,54 | 34,95 | 34,95 | -3,24% | - |
| 11.12.2024 | 35,66 | 36,22 | 35,54 | 36,12 | 2,44% | - |
| 10.12.2024 | 35,11 | 35,49 | 35,07 | 35,26 | -1,97% | - |
| 09.12.2024 | 36,24 | 36,31 | 35,86 | 35,97 | -1,24% | 19,00 |
| 06.12.2024 | 36,42 | 36,48 | 36,15 | 36,42 | -2,46% | - |
| 05.12.2024 | 37,71 | 37,74 | 37,34 | 37,34 | -0,67% | - |
| 04.12.2024 | 37,38 | 37,71 | 36,71 | 37,59 | 0,94% | - |