17,600€
2,21%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,46 | 17,77 | 17,38 | 17,62 | 1,54% | - |
| 11.11.2026 | 17,22 | 17,40 | 17,17 | 17,35 | 2,37% | - |
| 10.11.2026 | 16,78 | 17,07 | 16,61 | 16,95 | -3,67% | - |
| 09.11.2026 | 17,03 | 17,60 | 16,91 | 17,59 | 2,49% | - |
| 06.11.2026 | 16,90 | 17,37 | 16,81 | 17,17 | 0,38% | 7.200,00 |
| 05.11.2026 | 17,86 | 18,01 | 17,04 | 17,10 | -9,04% | - |
| 04.11.2026 | 18,73 | 19,00 | 18,62 | 18,80 | -4,35% | - |
| 03.11.2026 | 19,74 | 19,75 | 19,65 | 19,66 | -0,76% | - |
| 02.11.2026 | 19,89 | 20,08 | 19,71 | 19,81 | 0,05% | - |
| 30.10.2026 | 20,00 | 20,04 | 19,58 | 19,80 | 3,58% | - |
| 29.10.2026 | 19,35 | 19,41 | 19,08 | 19,11 | -2,38% | - |
| 28.10.2026 | 19,62 | 19,68 | 19,40 | 19,58 | -2,33% | 8.480,00 |
| 27.10.2026 | 19,67 | 20,07 | 19,64 | 20,04 | 2,78% | 1.617,00 |
| 26.10.2026 | 19,34 | 19,65 | 19,26 | 19,50 | -0,26% | - |
| 23.10.2026 | 18,92 | 19,80 | 18,73 | 19,55 | 1,77% | - |
| 22.10.2026 | 19,25 | 19,47 | 19,15 | 19,21 | -1,11% | - |
| 21.10.2026 | 19,33 | 19,52 | 19,25 | 19,43 | 1,01% | - |
| 20.10.2026 | 18,98 | 19,31 | 18,95 | 19,23 | -0,70% | - |
| 19.10.2026 | 19,40 | 19,51 | 19,33 | 19,37 | 3,86% | - |
| 16.10.2026 | 19,17 | 19,19 | 18,58 | 18,65 | -3,19% | - |
| 15.10.2026 | 19,05 | 19,29 | 18,92 | 19,26 | -0,93% | - |
| 14.10.2026 | 19,65 | 19,81 | 19,42 | 19,44 | -1,48% | - |
| 13.10.2026 | 19,69 | 19,79 | 19,64 | 19,73 | 3,64% | - |
| 12.10.2026 | 19,01 | 19,07 | 18,99 | 19,04 | 1,17% | - |
| 09.10.2026 | 18,97 | 19,07 | 18,82 | 18,82 | 2,43% | - |
| 08.10.2026 | 18,62 | 18,66 | 18,33 | 18,37 | 1,41% | - |
| 07.10.2026 | 18,21 | 18,31 | 18,01 | 18,12 | -1,29% | - |
| 06.10.2026 | 18,45 | 18,51 | 18,36 | 18,36 | 0,59% | - |
| 05.10.2026 | 18,37 | 18,45 | 18,15 | 18,25 | -2,44% | - |
| 02.10.2026 | 18,41 | 18,86 | 18,31 | 18,71 | 2,90% | - |
| 01.10.2026 | 18,21 | 18,28 | 17,95 | 18,18 | -2,57% | - |
| 30.09.2026 | 18,69 | 18,86 | 18,40 | 18,66 | 0,21% | - |
| 29.09.2026 | 18,39 | 18,65 | 18,32 | 18,62 | -1,47% | - |
| 28.09.2026 | 19,08 | 19,14 | 18,72 | 18,90 | -2,21% | - |
| 25.09.2026 | 19,12 | 19,35 | 19,09 | 19,32 | 2,14% | - |
| 24.09.2026 | 18,99 | 18,99 | 18,77 | 18,92 | -2,57% | - |
| 23.09.2026 | 19,42 | 19,58 | 19,40 | 19,42 | -0,39% | - |
| 22.09.2026 | 19,36 | 19,51 | 19,36 | 19,50 | 0,21% | - |
| 21.09.2026 | 19,40 | 19,63 | 19,35 | 19,46 | 0,15% | 1.375,00 |
| 18.09.2026 | 19,57 | 19,57 | 19,28 | 19,43 | -3,45% | - |
| 17.09.2026 | 19,83 | 20,21 | 19,81 | 20,12 | 3,24% | 3.510,00 |
| 16.09.2026 | 19,33 | 19,63 | 19,30 | 19,49 | 3,06% | - |
| 15.09.2026 | 19,06 | 19,08 | 18,78 | 18,91 | -0,32% | - |
| 14.09.2026 | 19,21 | 19,25 | 18,96 | 18,97 | -1,60% | - |
| 11.09.2026 | 18,98 | 19,34 | 18,91 | 19,28 | 5,94% | - |
| 10.09.2026 | 18,38 | 18,52 | 18,10 | 18,20 | -1,25% | - |
| 09.09.2026 | 18,84 | 18,84 | 17,65 | 18,43 | -3,58% | - |
| 08.09.2026 | 19,32 | 19,32 | 18,99 | 19,11 | 0,63% | - |
| 07.09.2026 | 18,87 | 19,07 | 18,85 | 18,99 | 2,53% | - |
| 04.09.2026 | 18,32 | 18,57 | 18,23 | 18,53 | -2,40% | - |
| 03.09.2026 | 18,86 | 19,06 | 18,72 | 18,98 | 3,72% | - |
| 02.09.2026 | 18,15 | 18,34 | 17,94 | 18,30 | 1,59% | - |
| 01.09.2026 | 18,26 | 18,27 | 17,86 | 18,01 | 1,28% | - |
| 31.08.2026 | 18,04 | 18,09 | 17,79 | 17,79 | -1,57% | - |
| 28.08.2026 | 18,23 | 18,34 | 18,04 | 18,07 | 2,05% | - |
| 27.08.2026 | 17,67 | 17,80 | 17,58 | 17,71 | 0,54% | - |
| 26.08.2026 | 17,92 | 17,95 | 17,58 | 17,61 | -4,13% | - |
| 25.08.2026 | 18,41 | 18,49 | 18,25 | 18,37 | -0,81% | - |
| 24.08.2026 | 18,64 | 18,76 | 18,36 | 18,52 | 0,93% | - |
| 21.08.2026 | 18,18 | 18,52 | 18,16 | 18,35 | 8,60% | 1.665,00 |
| 20.08.2026 | 17,13 | 17,25 | 16,77 | 16,90 | -0,62% | - |
| 19.08.2026 | 17,10 | 17,48 | 16,93 | 17,00 | 2,39% | 3.600,00 |
| 18.08.2026 | 17,03 | 17,19 | 16,60 | 16,60 | 0,41% | - |
| 17.08.2026 | 16,65 | 16,77 | 16,52 | 16,54 | 2,24% | - |
| 14.08.2026 | 16,46 | 16,56 | 16,16 | 16,17 | 1,57% | - |
| 13.08.2026 | 15,72 | 16,06 | 15,71 | 15,92 | 1,42% | - |
| 12.08.2026 | 15,65 | 15,89 | 15,63 | 15,70 | 0,24% | - |
| 11.08.2026 | 15,66 | 15,68 | 15,65 | 15,66 | -0,03% | - |
| 10.08.2026 | 15,81 | 15,86 | 15,65 | 15,67 | -0,36% | - |
| 07.08.2026 | 15,61 | 15,83 | 15,60 | 15,73 | 3,03% | - |
| 06.08.2026 | 15,28 | 15,34 | 15,20 | 15,26 | 2,44% | - |
| 05.08.2026 | 14,96 | 15,04 | 14,79 | 14,90 | -5,52% | - |
| 04.08.2026 | 15,81 | 15,84 | 15,30 | 15,77 | -1,74% | - |
| 03.08.2026 | 15,69 | 16,07 | 15,69 | 16,05 | 3,58% | - |
| 31.07.2026 | 15,43 | 15,62 | 15,25 | 15,50 | -1,34% | - |
| 30.07.2026 | 15,28 | 16,00 | 15,21 | 15,71 | 3,17% | - |
| 29.07.2026 | 15,29 | 15,49 | 15,22 | 15,22 | 1,02% | - |
| 28.07.2026 | 15,08 | 15,17 | 15,05 | 15,07 | -0,84% | - |
| 27.07.2026 | 15,21 | 15,32 | 15,05 | 15,20 | -1,71% | - |
| 24.07.2026 | 15,06 | 17,89 | 15,01 | 15,46 | 4,36% | - |
| 23.07.2026 | 14,94 | 15,02 | 14,80 | 14,82 | 0,10% | - |
| 22.07.2026 | 14,87 | 14,88 | 14,78 | 14,80 | 0,05% | - |
| 21.07.2026 | 14,75 | 14,98 | 14,73 | 14,80 | -0,26% | - |
| 20.07.2026 | 14,81 | 14,84 | 14,78 | 14,83 | 1,71% | - |
| 17.07.2026 | 14,60 | 14,85 | 14,54 | 14,58 | 2,84% | - |
| 16.07.2026 | 14,20 | 14,25 | 14,12 | 14,18 | -0,91% | - |
| 15.07.2026 | 14,40 | 14,44 | 14,19 | 14,31 | 0,10% | - |
| 14.07.2026 | 14,31 | 14,40 | 14,28 | 14,30 | 3,90% | - |
| 13.07.2026 | 13,70 | 13,79 | 13,65 | 13,76 | 0,29% | - |
| 10.07.2026 | 13,66 | 13,74 | 13,61 | 13,72 | -2,38% | - |
| 09.07.2026 | 13,95 | 14,09 | 13,86 | 14,05 | 2,42% | - |
| 08.07.2026 | 13,77 | 13,82 | 13,45 | 13,72 | 1,52% | - |
| 07.07.2026 | 13,64 | 13,67 | 13,39 | 13,52 | -3,40% | - |
| 06.07.2026 | 14,17 | 14,23 | 13,83 | 13,99 | 2,68% | - |
| 03.07.2026 | 13,81 | 13,85 | 13,58 | 13,63 | 1,11% | - |
| 02.07.2026 | 13,43 | 13,62 | 13,37 | 13,48 | 2,72% | 2.312,00 |
| 01.07.2026 | 13,09 | 13,20 | 12,92 | 13,12 | -2,10% | - |
| 30.06.2026 | 13,44 | 13,55 | 13,37 | 13,40 | 1,34% | 19.600,00 |
| 29.06.2026 | 13,27 | 13,31 | 13,16 | 13,22 | -1,31% | 400,00 |
| 26.06.2026 | 13,44 | 13,49 | 13,22 | 13,40 | 0,94% | - |