18,368€
-2,27%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,32 | 18,41 | 18,23 | 18,34 | -3,38% | - |
| 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% | - |
| 25.06.2026 | 13,29 | 13,39 | 13,27 | 13,27 | -3,05% | - |
| 24.06.2026 | 13,79 | 13,85 | 13,69 | 13,69 | 0,15% | - |
| 23.06.2026 | 13,78 | 13,80 | 13,66 | 13,67 | 0,83% | - |
| 22.06.2026 | 13,61 | 13,86 | 13,49 | 13,56 | 1,75% | - |
| 19.06.2026 | 13,42 | 13,49 | 13,33 | 13,33 | -1,95% | - |
| 18.06.2026 | 13,58 | 13,63 | 13,47 | 13,59 | -0,55% | - |
| 17.06.2026 | 13,66 | 13,76 | 13,44 | 13,67 | -1,75% | - |
| 16.06.2026 | 14,00 | 14,00 | 13,91 | 13,91 | -2,45% | - |
| 15.06.2026 | 14,19 | 14,26 | 14,06 | 14,26 | -0,57% | - |
| 12.06.2026 | 14,08 | 14,38 | 14,07 | 14,34 | -1,50% | - |
| 11.06.2026 | 14,42 | 14,57 | 14,20 | 14,56 | 4,22% | - |
| 10.06.2026 | 14,01 | 14,12 | 13,92 | 13,97 | -6,12% | - |
| 09.06.2026 | 15,03 | 15,08 | 14,50 | 14,88 | 0,46% | - |
| 08.06.2026 | 14,58 | 14,91 | 14,54 | 14,81 | 5,16% | - |
| 05.06.2026 | 14,48 | 14,61 | 14,02 | 14,08 | 1,81% | - |
| 04.06.2026 | 13,89 | 14,00 | 13,75 | 13,83 | -0,12% | - |
| 03.06.2026 | 13,84 | 13,94 | 13,81 | 13,85 | -0,16% | - |
| 02.06.2026 | 13,86 | 13,92 | 13,77 | 13,87 | -0,50% | - |
| 01.06.2026 | 13,87 | 13,98 | 13,81 | 13,94 | 2,49% | - |
| 29.05.2026 | 13,64 | 13,86 | 13,44 | 13,60 | 1,44% | - |
| 28.05.2026 | 13,41 | 13,43 | 13,31 | 13,41 | 0,90% | - |
| 27.05.2026 | 13,35 | 13,36 | 13,22 | 13,29 | -3,33% | - |
| 26.05.2026 | 13,67 | 13,81 | 13,65 | 13,75 | 1,51% | - |
| 25.05.2026 | 13,53 | 13,57 | 13,47 | 13,54 | -0,44% | - |
| 22.05.2026 | 13,62 | 13,65 | 13,53 | 13,60 | -1,23% | - |
| 21.05.2026 | 13,75 | 14,04 | 13,57 | 13,77 | -3,16% | 56.000,00 |
| 20.05.2026 | 13,95 | 14,24 | 13,91 | 14,22 | 1,92% | - |
| 19.05.2026 | 13,87 | 14,01 | 13,84 | 13,96 | 1,69% | - |
| 18.05.2026 | 13,85 | 13,86 | 13,69 | 13,72 | -0,27% | - |
| 15.05.2026 | 13,57 | 13,79 | 13,54 | 13,76 | 0,36% | - |
| 14.05.2026 | 13,73 | 13,82 | 13,70 | 13,71 | 0,70% | - |
| 13.05.2026 | 13,62 | 13,67 | 13,56 | 13,62 | 0,63% | - |
| 12.05.2026 | 13,69 | 13,81 | 13,52 | 13,53 | 0,45% | - |
| 11.05.2026 | 13,61 | 13,61 | 13,38 | 13,47 | -0,99% | - |
| 08.05.2026 | 13,60 | 13,81 | 13,30 | 13,61 | -1,63% | - |
| 07.05.2026 | 13,89 | 14,03 | 12,88 | 13,83 | 0,25% | - |
| 06.05.2026 | 13,78 | 13,97 | 13,78 | 13,80 | 0,86% | - |
| 05.05.2026 | 13,80 | 13,80 | 13,65 | 13,68 | 0,02% | - |
| 04.05.2026 | 13,68 | 13,70 | 13,66 | 13,68 | -2,20% | - |
| 30.04.2026 | 13,63 | 13,98 | 13,58 | 13,98 | 5,69% | - |
| 29.04.2026 | 13,25 | 13,26 | 13,22 | 13,23 | -0,17% | - |
| 28.04.2026 | 13,37 | 13,50 | 13,25 | 13,25 | 1,53% | - |
| 27.04.2026 | 13,11 | 13,20 | 12,88 | 13,05 | -4,79% | - |
| 24.04.2026 | 13,71 | 13,80 | 13,57 | 13,71 | 1,65% | - |
| 23.04.2026 | 13,51 | 13,58 | 13,41 | 13,49 | -0,49% | - |
| 22.04.2026 | 13,53 | 13,67 | 13,44 | 13,56 | 0,22% | - |
| 21.04.2026 | 13,68 | 13,73 | 13,43 | 13,53 | -1,85% | - |
| 20.04.2026 | 13,73 | 13,81 | 13,71 | 13,78 | -3,91% | - |
| 17.04.2026 | 14,16 | 14,64 | 14,14 | 14,34 | 2,54% | - |