17,513€
7,44%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 94,27 | 94,47 | 86,52 | 92,50 | -6,69% | 3.841,00 |
| 02.03.2026 | 99,01 | 99,93 | 98,12 | 99,13 | 1,35% | 1.310,00 |
| 27.02.2026 | 99,06 | 99,27 | 96,99 | 97,81 | 1,77% | 600,00 |
| 26.02.2026 | 95,47 | 96,53 | 94,87 | 96,11 | -0,30% | 1.721,00 |
| 25.02.2026 | 94,50 | 97,22 | 94,37 | 96,40 | 2,23% | 1.218,00 |
| 24.02.2026 | 94,05 | 94,52 | 91,62 | 94,30 | -5,45% | 1.601,00 |
| 23.02.2026 | 100,33 | 101,35 | 99,38 | 99,74 | 0,03% | 1.895,00 |
| 20.02.2026 | 98,52 | 99,91 | 97,98 | 99,71 | 6,28% | 861,00 |
| 19.02.2026 | 94,94 | 94,99 | 93,46 | 93,81 | -0,03% | 1.848,00 |
| 18.02.2026 | 93,44 | 93,99 | 93,08 | 93,84 | -0,74% | 494,00 |
| 17.02.2026 | 93,86 | 94,74 | 92,29 | 94,54 | -2,43% | 750,00 |
| 16.02.2026 | 97,45 | 98,55 | 96,45 | 96,89 | -2,03% | 1.894,00 |
| 13.02.2026 | 97,15 | 99,14 | 96,68 | 98,90 | 2,34% | 1.449,00 |
| 12.02.2026 | 98,54 | 99,72 | 96,32 | 96,64 | -4,32% | 2.947,00 |
| 11.02.2026 | 103,45 | 103,45 | 100,12 | 101,00 | -0,44% | 2.094,00 |
| 10.02.2026 | 98,24 | 103,00 | 98,17 | 101,45 | 8,22% | 2.263,00 |
| 09.02.2026 | 89,98 | 95,16 | 89,71 | 93,74 | 15,02% | 2.387,00 |
| 06.02.2026 | 78,91 | 81,50 | 78,90 | 81,50 | 8,58% | 1.787,00 |
| 05.02.2026 | 73,98 | 75,29 | 73,47 | 75,06 | -0,86% | 1.203,00 |
| 04.02.2026 | 75,24 | 76,31 | 75,16 | 75,71 | 1,58% | 1.484,00 |
| 03.02.2026 | 74,53 | 75,21 | 73,80 | 74,53 | 1,58% | 461,00 |
| 02.02.2026 | 70,87 | 74,25 | 70,48 | 73,37 | 4,12% | 303,00 |
| 30.01.2026 | 70,10 | 70,62 | 69,69 | 70,47 | -0,56% | 142,00 |
| 29.01.2026 | 70,87 | 71,19 | 70,20 | 70,87 | 2,28% | 266,00 |
| 28.01.2026 | 68,93 | 70,31 | 68,92 | 69,29 | -1,84% | 1.218,00 |
| 27.01.2026 | 71,08 | 71,40 | 70,44 | 70,59 | 0,31% | 449,00 |
| 26.01.2026 | 71,40 | 71,49 | 70,20 | 70,37 | 0,33% | 849,00 |
| 23.01.2026 | 71,09 | 71,30 | 69,91 | 70,14 | -4,47% | 1.051,00 |
| 22.01.2026 | 73,34 | 74,16 | 73,11 | 73,42 | -6,95% | 1.749,00 |
| 21.01.2026 | 77,99 | 79,26 | 76,96 | 78,90 | 2,60% | 1.497,00 |
| 20.01.2026 | 76,64 | 77,02 | 73,30 | 76,90 | -2,95% | 3.072,00 |
| 19.01.2026 | 78,74 | 79,34 | 78,74 | 79,24 | 4,81% | 1.751,00 |
| 16.01.2026 | 75,76 | 76,17 | 74,96 | 75,60 | 1,06% | 927,00 |
| 15.01.2026 | 74,98 | 75,80 | 74,18 | 74,81 | 0,34% | 1.779,00 |
| 14.01.2026 | 74,60 | 74,89 | 73,72 | 74,56 | 2,39% | 962,00 |
| 13.01.2026 | 71,55 | 73,78 | 71,23 | 72,82 | 3,88% | 1.836,00 |
| 12.01.2026 | 69,50 | 71,00 | 69,50 | 70,10 | 0,95% | 1.516,00 |
| 09.01.2026 | 67,28 | 69,58 | 66,74 | 69,44 | 5,61% | 1.657,00 |
| 08.01.2026 | 65,41 | 66,41 | 65,26 | 65,75 | 3,97% | 740,00 |
| 07.01.2026 | 63,38 | 63,48 | 63,21 | 63,24 | -0,49% | 905,00 |
| 06.01.2026 | 64,87 | 64,88 | 63,50 | 63,55 | 3,02% | 1.487,00 |
| 05.01.2026 | 60,90 | 61,73 | 60,89 | 61,69 | 8,36% | 1.318,00 |
| 02.01.2026 | 57,18 | 57,89 | 56,93 | 56,93 | -0,66% | 783,00 |
| 30.12.2025 | 56,54 | 57,61 | 56,54 | 57,31 | 0,39% | 133,00 |
| 29.12.2025 | 56,56 | 57,76 | 56,06 | 57,09 | -5,43% | 1.289,00 |
| 23.12.2025 | 60,66 | 61,19 | 60,17 | 60,37 | -1,44% | 408,00 |
| 22.12.2025 | 60,82 | 61,75 | 60,78 | 61,25 | 2,25% | 786,00 |
| 19.12.2025 | 59,74 | 61,97 | 59,16 | 59,90 | -2,46% | 1.041,00 |
| 18.12.2025 | 60,00 | 61,44 | 59,78 | 61,41 | -1,00% | 2.321,00 |
| 17.12.2025 | 63,74 | 63,74 | 61,54 | 62,03 | -3,71% | 276,00 |
| 16.12.2025 | 64,25 | 64,76 | 63,62 | 64,42 | -1,83% | 430,00 |
| 15.12.2025 | 65,21 | 65,84 | 64,49 | 65,62 | 3,39% | 1.534,00 |
| 12.12.2025 | 63,77 | 64,31 | 62,63 | 63,47 | 1,55% | 959,00 |
| 11.12.2025 | 61,82 | 62,80 | 61,68 | 62,50 | -4,26% | 1.180,00 |
| 10.12.2025 | 64,23 | 65,32 | 63,47 | 65,28 | 2,63% | 867,00 |
| 09.12.2025 | 63,12 | 64,41 | 63,09 | 63,61 | 3,84% | 815,00 |
| 08.12.2025 | 60,96 | 61,45 | 60,74 | 61,26 | 2,89% | 1.093,00 |
| 05.12.2025 | 58,74 | 60,39 | 58,72 | 59,54 | 1,36% | 1.571,00 |