32,700€
1,36%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,89 | 33,42 | 32,86 | 33,35 | 2,24% | - |
| 26.06.2025 | 32,38 | 32,72 | 32,31 | 32,62 | 1,62% | 5,00 |
| 25.06.2025 | 32,17 | 32,32 | 32,07 | 32,10 | 0,66% | - |
| 24.06.2025 | 31,72 | 31,97 | 31,57 | 31,89 | 0,50% | - |
| 23.06.2025 | 31,58 | 31,89 | 31,51 | 31,73 | 1,15% | - |
| 20.06.2025 | 31,98 | 31,98 | 31,33 | 31,37 | -1,91% | - |
| 19.06.2025 | 32,17 | 32,27 | 31,95 | 31,98 | -0,84% | - |
| 18.06.2025 | 32,31 | 32,60 | 32,15 | 32,25 | 0,03% | - |
| 17.06.2025 | 32,27 | 32,38 | 32,16 | 32,24 | 0,72% | - |
| 16.06.2025 | 31,83 | 32,18 | 31,78 | 32,01 | -0,09% | - |
| 13.06.2025 | 31,96 | 32,28 | 31,87 | 32,04 | -0,12% | - |
| 12.06.2025 | 32,09 | 32,20 | 31,79 | 32,08 | 0,34% | - |
| 11.06.2025 | 32,07 | 32,34 | 31,95 | 31,97 | 0,09% | - |
| 10.06.2025 | 31,90 | 32,07 | 31,73 | 31,94 | -0,81% | - |
| 09.06.2025 | 32,05 | 32,33 | 32,03 | 32,20 | 0,12% | - |
| 06.06.2025 | 32,04 | 32,31 | 31,99 | 32,16 | -0,25% | - |
| 05.06.2025 | 32,48 | 32,54 | 32,13 | 32,24 | -1,13% | - |
| 04.06.2025 | 32,59 | 32,62 | 32,34 | 32,61 | -0,55% | - |
| 03.06.2025 | 32,82 | 32,82 | 32,59 | 32,79 | -1,74% | - |
| 02.06.2025 | 32,97 | 33,37 | 32,72 | 33,37 | 1,68% | - |
| 30.05.2025 | 33,01 | 33,12 | 32,34 | 32,82 | 0,74% | - |
| 29.05.2025 | 32,99 | 33,18 | 32,40 | 32,58 | -0,58% | - |
| 28.05.2025 | 32,74 | 32,84 | 32,64 | 32,77 | -0,94% | - |
| 27.05.2025 | 32,70 | 33,11 | 32,66 | 33,08 | 1,07% | - |
| 26.05.2025 | 32,59 | 32,83 | 32,51 | 32,73 | 4,27% | - |
| 23.05.2025 | 31,76 | 31,93 | 31,16 | 31,39 | -1,94% | 300,00 |
| 22.05.2025 | 32,05 | 32,06 | 31,75 | 32,01 | 3,46% | 503,00 |
| 21.05.2025 | 31,25 | 31,28 | 30,85 | 30,94 | -3,28% | - |
| 20.05.2025 | 31,96 | 32,12 | 31,71 | 31,99 | -0,19% | - |
| 19.05.2025 | 32,04 | 32,06 | 31,67 | 32,05 | -0,96% | - |
| 16.05.2025 | 32,14 | 32,37 | 31,87 | 32,36 | -2,06% | - |
| 15.05.2025 | 32,91 | 33,07 | 32,82 | 33,04 | 0,70% | - |
| 14.05.2025 | 33,00 | 33,17 | 32,76 | 32,81 | -0,12% | 1,00 |
| 13.05.2025 | 33,00 | 33,16 | 32,68 | 32,85 | -0,30% | - |
| 12.05.2025 | 32,52 | 33,00 | 32,41 | 32,95 | 2,65% | - |
| 09.05.2025 | 32,08 | 32,36 | 31,98 | 32,10 | 12,51% | - |
| 08.05.2025 | 28,38 | 28,69 | 28,30 | 28,53 | -0,35% | - |
| 07.05.2025 | 28,54 | 28,69 | 28,37 | 28,63 | -0,69% | - |
| 06.05.2025 | 29,01 | 29,05 | 28,82 | 28,83 | -0,72% | - |
| 05.05.2025 | 28,69 | 29,05 | 28,67 | 29,04 | 0,73% | - |
| 02.05.2025 | 28,54 | 28,85 | 28,31 | 28,83 | -1,44% | 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% | - |