10,572€
-0,09%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,51 | 10,58 | 10,46 | 10,55 | 0,48% | 1.548,00 |
| 04.05.2026 | 10,50 | 10,56 | 10,47 | 10,50 | -0,31% | 60,00 |
| 30.04.2026 | 10,31 | 10,56 | 10,25 | 10,53 | 4,10% | - |
| 29.04.2026 | 10,15 | 10,15 | 10,11 | 10,12 | 0,81% | - |
| 28.04.2026 | 10,16 | 10,19 | 10,04 | 10,04 | 1,06% | - |
| 27.04.2026 | 9,95 | 9,96 | 9,89 | 9,93 | 0,04% | - |
| 24.04.2026 | 9,93 | 9,94 | 9,86 | 9,93 | 0,63% | - |
| 23.04.2026 | 9,89 | 9,93 | 9,82 | 9,87 | -2,02% | 675,00 |
| 22.04.2026 | 10,02 | 10,07 | 10,00 | 10,07 | -0,57% | 58,00 |
| 21.04.2026 | 10,21 | 10,21 | 10,07 | 10,13 | -2,57% | 2.623,00 |
| 20.04.2026 | 10,38 | 10,41 | 10,34 | 10,40 | -0,55% | 84,00 |
| 17.04.2026 | 10,25 | 10,50 | 10,24 | 10,45 | 1,15% | 1.700,00 |
| 16.04.2026 | 10,38 | 10,40 | 10,29 | 10,33 | -0,72% | 1.228,00 |
| 15.04.2026 | 10,32 | 10,41 | 10,32 | 10,41 | -1,13% | - |
| 14.04.2026 | 10,40 | 10,53 | 10,39 | 10,53 | -0,01% | 364,00 |
| 13.04.2026 | 10,41 | 10,53 | 10,41 | 10,53 | 0,10% | - |
| 10.04.2026 | 10,51 | 10,52 | 10,47 | 10,52 | -0,89% | 490,00 |
| 09.04.2026 | 10,59 | 10,63 | 10,51 | 10,61 | -1,72% | 72,00 |
| 08.04.2026 | 10,75 | 10,83 | 10,70 | 10,80 | 2,89% | - |
| 07.04.2026 | 10,47 | 10,53 | 10,34 | 10,50 | -0,84% | 14,00 |
| 02.04.2026 | 10,48 | 10,64 | 10,46 | 10,58 | -0,70% | - |
| 01.04.2026 | 10,61 | 10,71 | 10,51 | 10,66 | 1,16% | - |
| 31.03.2026 | 10,38 | 10,54 | 10,28 | 10,54 | 3,60% | - |
| 30.03.2026 | 10,23 | 10,34 | 10,15 | 10,17 | -1,99% | - |
| 27.03.2026 | 10,61 | 10,61 | 10,38 | 10,38 | 0,15% | - |
| 26.03.2026 | 10,47 | 10,47 | 10,32 | 10,36 | -2,31% | - |
| 25.03.2026 | 10,66 | 10,77 | 10,57 | 10,61 | -2,61% | - |
| 24.03.2026 | 10,84 | 10,91 | 10,75 | 10,89 | 0,86% | 40,00 |
| 23.03.2026 | 10,58 | 10,98 | 10,50 | 10,80 | -0,84% | 1.574,00 |
| 20.03.2026 | 10,96 | 10,96 | 10,89 | 10,89 | -0,59% | 1.566,00 |
| 19.03.2026 | 10,94 | 11,00 | 10,85 | 10,95 | 0,09% | - |
| 18.03.2026 | 11,19 | 11,20 | 10,92 | 10,94 | -0,18% | 84,00 |
| 17.03.2026 | 10,99 | 11,00 | 10,96 | 10,96 | 0,48% | 17,00 |
| 16.03.2026 | 10,97 | 10,98 | 10,90 | 10,91 | -2,16% | 739,00 |
| 13.03.2026 | 11,11 | 11,16 | 11,04 | 11,15 | 0,20% | 10.215,00 |
| 12.03.2026 | 11,23 | 11,24 | 11,13 | 11,13 | -2,23% | - |
| 11.03.2026 | 11,38 | 11,40 | 11,38 | 11,38 | 1,34% | - |
| 10.03.2026 | 11,20 | 11,34 | 11,14 | 11,23 | -0,05% | 945,00 |
| 09.03.2026 | 10,99 | 11,30 | 10,93 | 11,24 | 0,37% | - |
| 06.03.2026 | 11,43 | 11,46 | 11,18 | 11,20 | -0,71% | 14,00 |
| 05.03.2026 | 11,47 | 11,54 | 11,25 | 11,28 | -2,57% | - |
| 04.03.2026 | 11,25 | 11,59 | 11,24 | 11,58 | -1,36% | 100,00 |
| 03.03.2026 | 11,84 | 11,85 | 11,43 | 11,74 | -3,77% | 1.641,00 |
| 02.03.2026 | 12,23 | 12,24 | 12,10 | 12,20 | -0,26% | 683,00 |
| 27.02.2026 | 12,32 | 12,34 | 12,21 | 12,23 | 2,15% | 360,00 |
| 26.02.2026 | 11,98 | 12,04 | 11,94 | 11,97 | -0,78% | 1.500,00 |
| 25.02.2026 | 11,96 | 12,08 | 11,96 | 12,06 | -0,96% | - |
| 24.02.2026 | 12,20 | 12,21 | 12,08 | 12,18 | -3,79% | 2.647,00 |
| 23.02.2026 | 12,54 | 12,76 | 12,53 | 12,66 | 1,24% | 1.757,00 |
| 20.02.2026 | 12,50 | 12,53 | 12,44 | 12,51 | 0,95% | - |
| 19.02.2026 | 12,43 | 12,43 | 12,35 | 12,39 | -0,77% | 81,00 |
| 18.02.2026 | 12,48 | 12,52 | 12,44 | 12,48 | 0,86% | 69,00 |
| 17.02.2026 | 12,39 | 12,43 | 12,34 | 12,38 | -0,43% | 2.600,00 |
| 16.02.2026 | 12,47 | 12,48 | 12,32 | 12,43 | -0,54% | 15,00 |
| 13.02.2026 | 12,37 | 12,51 | 12,33 | 12,50 | -1,12% | - |
| 12.02.2026 | 12,69 | 12,71 | 12,60 | 12,64 | -0,71% | 4.360,00 |
| 11.02.2026 | 12,53 | 12,77 | 12,50 | 12,73 | 2,30% | - |
| 10.02.2026 | 12,23 | 12,50 | 12,20 | 12,45 | 2,02% | 4.300,00 |
| 09.02.2026 | 12,27 | 12,43 | 12,17 | 12,20 | -4,00% | 3.358,00 |
| 06.02.2026 | 12,53 | 12,78 | 12,53 | 12,71 | 1,95% | 14,00 |
| 05.02.2026 | 12,50 | 12,53 | 12,44 | 12,47 | -1,45% | - |
| 04.02.2026 | 12,64 | 12,73 | 12,60 | 12,65 | 2,81% | - |
| 03.02.2026 | 12,39 | 12,41 | 12,24 | 12,30 | 2,25% | 22,00 |
| 02.02.2026 | 11,87 | 12,03 | 11,85 | 12,03 | -1,07% | - |
| 30.01.2026 | 12,15 | 12,18 | 12,10 | 12,16 | 0,35% | - |
| 29.01.2026 | 12,12 | 12,14 | 12,05 | 12,12 | -0,16% | - |
| 28.01.2026 | 12,15 | 12,17 | 12,10 | 12,14 | -1,02% | 48,00 |
| 27.01.2026 | 12,31 | 12,37 | 12,24 | 12,26 | -1,18% | 16,00 |
| 26.01.2026 | 12,48 | 12,53 | 12,41 | 12,41 | -0,32% | 992,00 |
| 23.01.2026 | 12,42 | 12,50 | 12,40 | 12,45 | -1,36% | 3.750,00 |
| 22.01.2026 | 12,61 | 12,64 | 12,61 | 12,62 | 2,93% | 388,00 |
| 21.01.2026 | 12,19 | 12,28 | 12,16 | 12,26 | 0,88% | 17,00 |
| 20.01.2026 | 12,27 | 12,27 | 12,15 | 12,16 | -1,74% | 1.050,00 |
| 19.01.2026 | 12,42 | 12,43 | 12,37 | 12,37 | -0,42% | 81,00 |
| 16.01.2026 | 12,43 | 12,45 | 12,41 | 12,42 | 0,15% | 4.050,00 |
| 15.01.2026 | 12,38 | 12,44 | 12,38 | 12,40 | 2,09% | 2.400,00 |
| 14.01.2026 | 12,14 | 12,18 | 12,12 | 12,15 | 2,27% | 15,00 |
| 13.01.2026 | 11,88 | 11,91 | 11,78 | 11,88 | 1,19% | - |
| 12.01.2026 | 11,78 | 11,78 | 11,71 | 11,74 | -1,72% | 3.000,00 |
| 09.01.2026 | 11,76 | 12,00 | 11,75 | 11,95 | 2,86% | 1.740,00 |
| 08.01.2026 | 11,60 | 11,62 | 11,58 | 11,61 | 0,89% | - |
| 07.01.2026 | 11,53 | 11,54 | 11,50 | 11,51 | -0,05% | 786,00 |
| 06.01.2026 | 11,60 | 11,61 | 11,41 | 11,52 | 1,43% | 25.015,00 |
| 05.01.2026 | 11,39 | 11,45 | 11,33 | 11,36 | 0,98% | 28,00 |
| 02.01.2026 | 11,24 | 11,27 | 11,21 | 11,25 | 0,48% | 1.400,00 |
| 30.12.2025 | 11,29 | 11,31 | 11,16 | 11,19 | 0,80% | 418,00 |
| 29.12.2025 | 11,23 | 11,24 | 11,10 | 11,10 | 1,64% | 1.520,00 |
| 23.12.2025 | 11,08 | 11,08 | 10,90 | 10,92 | -0,35% | - |
| 22.12.2025 | 10,99 | 10,99 | 10,95 | 10,96 | -0,50% | 15,00 |
| 19.12.2025 | 11,06 | 11,06 | 11,00 | 11,02 | 0,62% | - |
| 18.12.2025 | 10,90 | 10,97 | 10,90 | 10,95 | 1,10% | 84,00 |
| 17.12.2025 | 10,93 | 10,93 | 10,81 | 10,83 | -0,60% | - |
| 16.12.2025 | 10,87 | 10,91 | 10,81 | 10,89 | -1,77% | - |
| 15.12.2025 | 11,12 | 11,14 | 11,08 | 11,09 | -0,57% | 45,00 |
| 12.12.2025 | 11,21 | 11,30 | 11,13 | 11,15 | 2,89% | 150,00 |
| 11.12.2025 | 10,81 | 10,84 | 10,80 | 10,84 | -0,34% | - |
| 10.12.2025 | 10,86 | 10,89 | 10,84 | 10,88 | 1,74% | - |
| 09.12.2025 | 10,74 | 10,74 | 10,69 | 10,69 | -1,05% | 2.125,00 |
| 08.12.2025 | 10,72 | 10,85 | 10,72 | 10,81 | 0,81% | 143,00 |
| 05.12.2025 | 10,72 | 10,72 | 10,65 | 10,72 | -0,07% | - |