11,310€
0,09%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,06 | 11,41 | 10,97 | 11,32 | 0,16% | 1.784,00 |
| 05.11.2026 | 11,62 | 11,76 | 11,30 | 11,30 | -5,76% | 6.660,00 |
| 04.11.2026 | 11,68 | 12,06 | 11,68 | 11,99 | 1,82% | 1.891,00 |
| 03.11.2026 | 11,72 | 11,83 | 11,69 | 11,78 | 0,58% | 2.653,00 |
| 02.11.2026 | 11,86 | 11,95 | 11,69 | 11,71 | -1,43% | 2.082,00 |
| 30.10.2026 | 12,04 | 12,05 | 11,78 | 11,88 | -3,06% | 5.240,00 |
| 29.10.2026 | 12,31 | 12,37 | 12,21 | 12,25 | 1,17% | 1.489,00 |
| 28.10.2026 | 12,39 | 12,41 | 12,11 | 12,11 | -1,49% | 6.291,00 |
| 27.10.2026 | 12,23 | 12,36 | 12,22 | 12,30 | -0,42% | 1.935,00 |
| 26.10.2026 | 12,20 | 12,35 | 12,16 | 12,35 | 0,94% | 827,00 |
| 23.10.2026 | 12,32 | 12,35 | 12,14 | 12,23 | -0,06% | 2.035,00 |
| 22.10.2026 | 12,36 | 12,52 | 12,20 | 12,24 | -3,58% | 3.184,00 |
| 21.10.2026 | 12,62 | 12,73 | 12,58 | 12,69 | 0,45% | 136,00 |
| 20.10.2026 | 12,60 | 12,70 | 12,49 | 12,64 | -1,56% | 89,00 |
| 19.10.2026 | 12,88 | 12,92 | 12,80 | 12,84 | 2,02% | 5.549,00 |
| 16.10.2026 | 12,92 | 12,96 | 12,55 | 12,58 | 3,98% | 2.016,00 |
| 15.10.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,05% | - |
| 14.10.2026 | 12,74 | 12,80 | 12,47 | 12,48 | -2,53% | 253,00 |
| 13.10.2026 | 12,79 | 12,85 | 12,76 | 12,81 | 0,53% | 8.565,00 |
| 12.10.2026 | 12,77 | 12,83 | 12,56 | 12,74 | -0,69% | 2.567,00 |
| 09.10.2026 | 12,85 | 12,88 | 12,65 | 12,83 | 0,10% | 82,00 |
| 08.10.2026 | 12,90 | 13,00 | 12,73 | 12,81 | -3,98% | 1.228,00 |
| 07.10.2026 | 13,38 | 13,47 | 13,32 | 13,35 | -0,43% | 12.765,00 |
| 06.10.2026 | 13,38 | 13,55 | 13,34 | 13,40 | 1,41% | 687,00 |
| 05.10.2026 | 13,30 | 13,34 | 13,17 | 13,22 | -1,99% | 949,00 |
| 02.10.2026 | 13,25 | 13,50 | 13,22 | 13,49 | 3,06% | 845,00 |
| 01.10.2026 | 13,21 | 13,21 | 12,99 | 13,09 | -1,52% | 1.413,00 |
| 30.09.2026 | 13,30 | 13,36 | 13,25 | 13,29 | -1,76% | 3.452,00 |
| 29.09.2026 | 13,13 | 13,54 | 13,03 | 13,53 | 0,99% | 1.079,00 |
| 28.09.2026 | 13,44 | 13,48 | 13,30 | 13,39 | -2,22% | 2.407,00 |
| 25.09.2026 | 13,42 | 13,70 | 13,36 | 13,70 | 3,00% | 524,00 |
| 24.09.2026 | 13,45 | 13,45 | 13,29 | 13,30 | -2,56% | 1.528,00 |
| 23.09.2026 | 13,78 | 13,90 | 13,61 | 13,65 | -1,07% | 8.710,00 |
| 22.09.2026 | 13,73 | 13,83 | 13,50 | 13,80 | 0,33% | 2.916,00 |
| 21.09.2026 | 13,53 | 13,80 | 13,53 | 13,75 | 3,36% | 4.619,00 |
| 18.09.2026 | 13,35 | 13,40 | 13,26 | 13,30 | -1,31% | 871,00 |
| 17.09.2026 | 13,58 | 13,68 | 13,46 | 13,48 | 0,56% | 7.570,00 |
| 16.09.2026 | 13,27 | 13,47 | 13,26 | 13,41 | 1,83% | 1.675,00 |
| 15.09.2026 | 13,34 | 13,39 | 13,16 | 13,16 | 0,15% | 676,00 |
| 14.09.2026 | 13,19 | 13,25 | 13,08 | 13,14 | 0,18% | 1.088,00 |
| 11.09.2026 | 12,99 | 13,22 | 12,90 | 13,12 | 1,33% | 1.153,00 |
| 10.09.2026 | 13,04 | 13,15 | 12,94 | 12,95 | -3,75% | 1.689,00 |
| 09.09.2026 | 13,62 | 13,64 | 13,41 | 13,45 | 1,50% | 644,00 |
| 08.09.2026 | 13,39 | 13,46 | 13,25 | 13,26 | -4,65% | 2.921,00 |
| 07.09.2026 | 13,82 | 13,91 | 13,76 | 13,90 | 2,95% | 965,00 |
| 04.09.2026 | 13,45 | 13,52 | 13,37 | 13,50 | -0,48% | 498,00 |
| 03.09.2026 | 13,51 | 13,57 | 13,43 | 13,57 | 3,61% | 1.882,00 |
| 02.09.2026 | 13,15 | 13,30 | 13,04 | 13,10 | -2,88% | 8.764,00 |
| 01.09.2026 | 13,61 | 13,64 | 13,42 | 13,48 | -1,65% | 999,00 |
| 31.08.2026 | 13,85 | 13,94 | 13,65 | 13,71 | -0,99% | 506,00 |
| 28.08.2026 | 14,07 | 14,19 | 13,82 | 13,85 | -1,73% | 1.260,00 |
| 27.08.2026 | 14,14 | 14,22 | 14,00 | 14,09 | 1,37% | 1.261,00 |
| 26.08.2026 | 13,95 | 13,96 | 13,85 | 13,90 | -1,03% | 177,00 |
| 25.08.2026 | 14,03 | 14,10 | 13,93 | 14,04 | 2,01% | 867,00 |
| 24.08.2026 | 14,04 | 14,04 | 13,64 | 13,77 | -1,72% | 2.702,00 |
| 21.08.2026 | 13,90 | 14,14 | 13,86 | 14,01 | -2,15% | 2.114,00 |
| 20.08.2026 | 14,32 | 14,38 | 14,22 | 14,32 | -0,31% | 50,00 |
| 19.08.2026 | 14,42 | 14,82 | 14,15 | 14,36 | -16,53% | 3.019,00 |
| 05.05.2026 | 17,15 | 17,25 | 16,96 | 17,20 | 0,86% | 779,00 |
| 04.05.2026 | 17,24 | 17,24 | 16,99 | 17,06 | -2,53% | 5.994,00 |
| 30.04.2026 | 17,00 | 17,51 | 16,97 | 17,50 | 1,72% | 1.997,00 |
| 29.04.2026 | 17,21 | 17,32 | 17,11 | 17,20 | 0,55% | 1.624,00 |
| 28.04.2026 | 17,39 | 17,41 | 17,05 | 17,11 | 4,32% | 1.767,00 |
| 27.04.2026 | 16,40 | 16,64 | 16,36 | 16,40 | -3,51% | 3.152,00 |
| 24.04.2026 | 17,10 | 17,17 | 16,85 | 17,00 | -1,08% | 788,00 |
| 23.04.2026 | 17,28 | 17,35 | 17,06 | 17,18 | 2,09% | 5.648,00 |
| 22.04.2026 | 16,57 | 17,30 | 16,56 | 16,83 | -1,21% | 3.407,00 |
| 21.04.2026 | 16,72 | 17,04 | 16,65 | 17,04 | 0,89% | 1.771,00 |
| 20.04.2026 | 16,87 | 16,92 | 16,74 | 16,89 | -1,05% | 4.226,00 |
| 17.04.2026 | 16,37 | 17,24 | 16,28 | 17,07 | 0,73% | 4.888,00 |
| 16.04.2026 | 16,91 | 17,09 | 16,80 | 16,94 | -6,26% | 2.734,00 |
| 15.04.2026 | 17,69 | 18,31 | 17,68 | 18,08 | -4,34% | 4.102,00 |
| 14.04.2026 | 18,27 | 19,08 | 18,26 | 18,90 | 3,24% | 2.376,00 |
| 13.04.2026 | 17,87 | 18,30 | 17,73 | 18,30 | 0,36% | 2.096,00 |
| 10.04.2026 | 18,25 | 18,29 | 17,95 | 18,24 | 1,32% | 802,00 |
| 09.04.2026 | 18,02 | 18,05 | 17,67 | 18,00 | -1,09% | 5.755,00 |
| 08.04.2026 | 17,81 | 18,60 | 17,70 | 18,20 | 5,97% | 4.547,00 |
| 07.04.2026 | 17,15 | 17,39 | 16,78 | 17,18 | 0,01% | 3.590,00 |
| 02.04.2026 | 17,10 | 17,79 | 16,90 | 17,17 | -3,59% | 3.816,00 |
| 01.04.2026 | 17,36 | 17,95 | 17,14 | 17,81 | 8,22% | 8.250,00 |
| 31.03.2026 | 16,08 | 16,52 | 15,77 | 16,46 | 0,65% | 925,00 |
| 30.03.2026 | 15,79 | 16,61 | 15,70 | 16,35 | -79,41% | 8.284,00 |
| 27.03.2026 | 81,85 | 81,91 | 79,42 | 79,42 | -3,11% | 1.552,00 |
| 26.03.2026 | 83,15 | 83,34 | 81,41 | 81,97 | -0,38% | 562,00 |
| 25.03.2026 | 82,21 | 82,62 | 81,92 | 82,28 | -0,78% | 1.040,00 |
| 24.03.2026 | 82,71 | 83,29 | 81,57 | 82,93 | -3,72% | 1.391,00 |
| 23.03.2026 | 82,92 | 86,42 | 80,95 | 86,13 | 0,74% | 1.156,00 |
| 20.03.2026 | 89,91 | 90,07 | 83,20 | 85,50 | -4,57% | 928,00 |
| 19.03.2026 | 90,38 | 90,48 | 88,49 | 89,59 | -1,59% | 1.076,00 |
| 18.03.2026 | 92,24 | 92,50 | 90,95 | 91,04 | 1,70% | 1.257,00 |
| 17.03.2026 | 88,03 | 89,58 | 87,99 | 89,52 | 0,49% | 948,00 |
| 16.03.2026 | 88,88 | 89,68 | 87,41 | 89,08 | -0,40% | 803,00 |
| 13.03.2026 | 90,21 | 90,52 | 88,81 | 89,44 | -0,85% | 530,00 |
| 12.03.2026 | 91,10 | 91,23 | 89,38 | 90,21 | 3,20% | 1.805,00 |
| 11.03.2026 | 87,67 | 88,03 | 85,86 | 87,41 | -3,93% | 1.084,00 |
| 10.03.2026 | 88,94 | 91,97 | 88,85 | 90,99 | 3,61% | 1.251,00 |
| 09.03.2026 | 85,01 | 87,94 | 83,31 | 87,82 | 2,82% | 1.148,00 |
| 06.03.2026 | 89,02 | 89,43 | 85,12 | 85,41 | -3,60% | 1.578,00 |
| 05.03.2026 | 91,17 | 92,41 | 88,15 | 88,60 | -3,17% | 1.306,00 |
| 04.03.2026 | 87,08 | 92,50 | 86,90 | 91,50 | -1,08% | 2.480,00 |