17,557€
1,96%
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 | 17,48 | 17,61 | 17,46 | 17,55 | 1,93% | 12,00 |
| 11.11.2026 | 17,09 | 17,41 | 17,09 | 17,22 | 1,47% | - |
| 10.11.2026 | 16,95 | 17,01 | 16,79 | 16,97 | -2,53% | - |
| 09.11.2026 | 17,09 | 17,46 | 17,01 | 17,41 | 2,39% | 754,00 |
| 06.11.2026 | 16,90 | 17,20 | 16,89 | 17,00 | -0,74% | 312,00 |
| 05.11.2026 | 17,92 | 18,08 | 17,10 | 17,13 | -9,84% | - |
| 04.11.2026 | 18,70 | 19,06 | 18,70 | 19,00 | -3,55% | - |
| 03.11.2026 | 19,68 | 19,79 | 19,66 | 19,70 | -0,28% | - |
| 02.11.2026 | 19,80 | 19,87 | 19,74 | 19,76 | 0,02% | 792,00 |
| 30.10.2026 | 19,93 | 20,02 | 19,59 | 19,75 | 2,20% | 27,00 |
| 29.10.2026 | 19,42 | 19,43 | 19,31 | 19,33 | -0,39% | 14,00 |
| 28.10.2026 | 19,50 | 19,57 | 19,40 | 19,40 | -2,34% | 420,00 |
| 27.10.2026 | 19,63 | 19,87 | 19,63 | 19,87 | 2,01% | 300,00 |
| 26.10.2026 | 19,45 | 19,48 | 19,31 | 19,47 | 0,75% | - |
| 23.10.2026 | 18,93 | 19,65 | 18,79 | 19,33 | -0,25% | 616,00 |
| 22.10.2026 | 19,24 | 19,48 | 19,24 | 19,38 | 0,47% | 17,00 |
| 21.10.2026 | 19,32 | 19,36 | 19,25 | 19,29 | 0,89% | 750,00 |
| 20.10.2026 | 18,99 | 19,15 | 18,99 | 19,12 | -1,62% | 1.503,00 |
| 19.10.2026 | 19,40 | 19,51 | 19,40 | 19,43 | 3,35% | - |
| 16.10.2026 | 19,14 | 19,15 | 18,78 | 18,80 | -1,89% | - |
| 15.10.2026 | 19,17 | 19,17 | 19,16 | 19,16 | -2,77% | - |
| 14.10.2026 | 19,67 | 19,81 | 19,59 | 19,71 | 0,27% | 13,00 |
| 13.10.2026 | 19,69 | 19,73 | 19,62 | 19,65 | 3,00% | 16,00 |
| 12.10.2026 | 19,00 | 19,12 | 19,00 | 19,08 | 0,18% | 813,00 |
| 09.10.2026 | 18,98 | 19,07 | 18,96 | 19,05 | 3,02% | 12,00 |
| 08.10.2026 | 18,60 | 18,63 | 18,45 | 18,49 | 1,51% | 56,00 |
| 07.10.2026 | 18,20 | 18,32 | 18,16 | 18,21 | -0,93% | - |
| 06.10.2026 | 18,46 | 18,47 | 18,34 | 18,39 | 0,44% | 1.094,00 |
| 05.10.2026 | 18,36 | 18,40 | 18,28 | 18,31 | -1,27% | - |
| 02.10.2026 | 18,40 | 18,68 | 18,32 | 18,54 | 0,95% | 660,00 |
| 01.10.2026 | 18,19 | 18,39 | 18,13 | 18,37 | -1,54% | - |
| 30.09.2026 | 18,68 | 18,75 | 18,64 | 18,66 | 1,18% | 80,00 |
| 29.09.2026 | 18,38 | 18,46 | 18,35 | 18,44 | -3,18% | 13,00 |
| 28.09.2026 | 19,09 | 19,11 | 18,72 | 19,04 | -0,75% | 700,00 |
| 25.09.2026 | 19,11 | 19,26 | 19,06 | 19,19 | 2,05% | - |
| 24.09.2026 | 19,00 | 19,00 | 18,75 | 18,80 | -3,48% | 594,00 |
| 23.09.2026 | 19,57 | 19,57 | 19,46 | 19,48 | -0,50% | - |
| 22.09.2026 | 19,50 | 19,60 | 19,48 | 19,58 | 0,31% | 495,00 |
| 21.09.2026 | 19,44 | 19,52 | 19,41 | 19,52 | 0,31% | 12.320,00 |
| 18.09.2026 | 19,57 | 19,57 | 19,35 | 19,46 | -3,00% | - |
| 17.09.2026 | 19,86 | 20,09 | 19,82 | 20,06 | 3,59% | 662,00 |
| 16.09.2026 | 19,32 | 19,42 | 19,31 | 19,36 | 2,11% | 44,00 |
| 15.09.2026 | 19,05 | 19,07 | 18,89 | 18,96 | -1,16% | 675,00 |
| 14.09.2026 | 19,20 | 19,24 | 19,09 | 19,18 | 0,33% | 14,00 |
| 11.09.2026 | 18,97 | 19,15 | 18,96 | 19,12 | 4,31% | 4.841,00 |
| 10.09.2026 | 18,38 | 18,52 | 18,28 | 18,33 | -1,43% | - |
| 09.09.2026 | 18,80 | 18,83 | 18,59 | 18,60 | -2,86% | 3.780,00 |
| 08.09.2026 | 19,27 | 19,32 | 19,13 | 19,14 | 0,62% | 26,00 |
| 07.09.2026 | 18,86 | 19,19 | 18,86 | 19,03 | 3,46% | - |
| 04.09.2026 | 18,33 | 18,48 | 18,28 | 18,39 | -3,25% | - |
| 03.09.2026 | 18,85 | 19,06 | 18,80 | 19,01 | 3,93% | 1.370,00 |
| 02.09.2026 | 18,15 | 18,30 | 17,96 | 18,29 | 1,32% | - |
| 01.09.2026 | 18,26 | 18,28 | 18,05 | 18,05 | 0,36% | - |
| 31.08.2026 | 18,01 | 18,09 | 17,97 | 17,98 | -1,43% | 13,00 |
| 28.08.2026 | 18,25 | 18,53 | 18,21 | 18,24 | 3,21% | 58,00 |
| 27.08.2026 | 17,65 | 17,74 | 17,63 | 17,68 | -0,87% | 135,00 |
| 26.08.2026 | 17,88 | 17,88 | 17,67 | 17,83 | -2,64% | - |
| 25.08.2026 | 18,44 | 18,44 | 18,29 | 18,32 | -1,90% | - |
| 24.08.2026 | 18,60 | 18,79 | 18,55 | 18,67 | 2,54% | 942,00 |
| 21.08.2026 | 18,16 | 18,37 | 18,14 | 18,21 | 6,72% | 4.120,00 |
| 20.08.2026 | 17,13 | 17,15 | 17,01 | 17,06 | -0,62% | - |
| 19.08.2026 | 17,11 | 17,31 | 17,08 | 17,17 | 25,98% | 3.798,00 |
| 05.05.2026 | 13,60 | 13,63 | 13,57 | 13,63 | 0,36% | 725,00 |
| 04.05.2026 | 13,62 | 13,62 | 13,57 | 13,58 | -2,60% | - |
| 30.04.2026 | 13,65 | 13,99 | 13,59 | 13,94 | 4,95% | 72,00 |
| 29.04.2026 | 13,32 | 13,32 | 13,28 | 13,28 | -0,02% | - |
| 28.04.2026 | 13,38 | 13,45 | 13,28 | 13,29 | 1,45% | - |
| 27.04.2026 | 13,09 | 13,13 | 13,08 | 13,10 | -4,09% | 2.041,00 |
| 24.04.2026 | 13,66 | 13,81 | 13,61 | 13,65 | 1,04% | - |
| 23.04.2026 | 13,54 | 13,56 | 13,47 | 13,51 | -0,29% | 2.067,00 |
| 22.04.2026 | 13,51 | 13,55 | 13,48 | 13,55 | -0,26% | - |
| 21.04.2026 | 13,68 | 13,69 | 13,59 | 13,59 | -1,05% | 14,00 |
| 20.04.2026 | 13,70 | 13,84 | 13,70 | 13,73 | -4,72% | 7.996,00 |
| 17.04.2026 | 14,18 | 14,48 | 14,17 | 14,41 | 1,97% | 60,00 |
| 16.04.2026 | 14,27 | 14,27 | 14,12 | 14,13 | -0,14% | 17,00 |
| 15.04.2026 | 14,16 | 14,24 | 14,07 | 14,15 | -1,94% | 702,00 |
| 14.04.2026 | 14,37 | 14,44 | 14,34 | 14,43 | 3,05% | - |
| 13.04.2026 | 13,95 | 14,01 | 13,93 | 14,01 | -1,51% | - |
| 10.04.2026 | 14,25 | 14,30 | 14,21 | 14,22 | -0,49% | 18,00 |
| 09.04.2026 | 14,41 | 14,44 | 14,23 | 14,29 | 0,61% | - |
| 08.04.2026 | 14,13 | 14,21 | 14,10 | 14,21 | -4,33% | 679,00 |
| 07.04.2026 | 14,87 | 14,99 | 14,74 | 14,85 | -1,27% | 620,00 |
| 02.04.2026 | 14,81 | 15,08 | 14,76 | 15,04 | 0,19% | 23,00 |
| 01.04.2026 | 14,74 | 15,09 | 14,72 | 15,01 | 1,76% | - |
| 31.03.2026 | 14,45 | 14,75 | 14,37 | 14,75 | 2,33% | 318,00 |
| 30.03.2026 | 14,41 | 14,55 | 14,41 | 14,42 | -0,54% | 112,00 |
| 27.03.2026 | 15,03 | 15,03 | 14,49 | 14,49 | 0,58% | - |
| 26.03.2026 | 14,54 | 14,60 | 14,29 | 14,41 | 0,19% | 385,00 |
| 25.03.2026 | 14,32 | 14,44 | 14,29 | 14,38 | 1,42% | - |
| 24.03.2026 | 14,09 | 14,24 | 14,08 | 14,18 | 0,08% | 240,00 |
| 23.03.2026 | 13,93 | 14,43 | 13,86 | 14,17 | -5,02% | 170,00 |
| 20.03.2026 | 15,15 | 15,15 | 14,92 | 14,92 | -0,96% | - |
| 19.03.2026 | 15,24 | 15,25 | 14,84 | 15,06 | -1,76% | 3.409,00 |
| 18.03.2026 | 15,72 | 15,75 | 15,30 | 15,33 | 0,14% | 120,00 |
| 17.03.2026 | 15,33 | 15,44 | 15,31 | 15,31 | 5,02% | 1.393,00 |
| 16.03.2026 | 14,54 | 14,58 | 14,48 | 14,58 | 0,58% | 1.124,00 |
| 13.03.2026 | 14,45 | 14,53 | 14,35 | 14,49 | 0,12% | - |
| 12.03.2026 | 14,47 | 14,56 | 14,44 | 14,48 | -1,70% | - |
| 11.03.2026 | 14,73 | 14,79 | 14,41 | 14,73 | 3,50% | 3.649,00 |
| 10.03.2026 | 14,22 | 14,39 | 14,19 | 14,23 | -1,21% | - |