26,350€
-1,31%
Echtzeit-Aktienkurs KOMATSU LTD
Bid:
Ask:
Aktienkurse zur KOMATSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 26,60 | 26,68 | 26,40 | 26,40 | -1,12% | 244,00 |
| 04.06.2025 | 26,61 | 26,80 | 26,51 | 26,70 | 0,00% | 745,00 |
| 03.06.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,56% | 187,00 |
| 02.06.2025 | 26,62 | 26,75 | 26,36 | 26,55 | -0,26% | 746,00 |
| 30.05.2025 | 27,19 | 27,19 | 26,62 | 26,62 | -1,63% | 59,00 |
| 29.05.2025 | 26,92 | 27,14 | 26,92 | 27,06 | 0,15% | 543,00 |
| 28.05.2025 | 26,95 | 27,36 | 26,85 | 27,02 | -1,35% | 2.927,00 |
| 27.05.2025 | 26,88 | 27,39 | 26,65 | 27,39 | 1,33% | 585,00 |
| 26.05.2025 | 26,89 | 27,23 | 26,87 | 27,03 | 0,93% | 824,00 |
| 23.05.2025 | 26,65 | 26,87 | 26,63 | 26,78 | -1,54% | 666,00 |
| 22.05.2025 | 26,69 | 27,20 | 26,69 | 27,20 | 1,12% | 341,00 |
| 21.05.2025 | 26,90 | 26,91 | 26,89 | 26,90 | 0,00% | 694,00 |
| 20.05.2025 | 26,94 | 26,98 | 26,72 | 26,90 | 0,82% | 616,00 |
| 19.05.2025 | 26,96 | 26,96 | 26,50 | 26,68 | -0,41% | 312,00 |
| 16.05.2025 | 26,35 | 26,83 | 26,35 | 26,79 | 2,57% | 206,00 |
| 15.05.2025 | 26,49 | 26,49 | 26,01 | 26,12 | -4,22% | 521,00 |
| 14.05.2025 | 27,09 | 27,29 | 27,00 | 27,27 | 0,33% | 1.300,00 |
| 13.05.2025 | 27,27 | 27,27 | 26,76 | 27,18 | 1,91% | 339,00 |
| 12.05.2025 | 26,43 | 26,90 | 26,43 | 26,67 | 3,45% | 212,00 |
| 09.05.2025 | 25,99 | 26,19 | 25,78 | 25,78 | -1,45% | 1.642,00 |
| 08.05.2025 | 26,03 | 26,16 | 25,97 | 26,16 | 1,67% | 390,00 |
| 07.05.2025 | 26,03 | 26,48 | 25,73 | 25,73 | -2,57% | 879,00 |
| 06.05.2025 | 26,55 | 26,55 | 26,39 | 26,41 | -0,11% | 2.383,00 |
| 05.05.2025 | 27,00 | 27,40 | 26,31 | 26,44 | 0,34% | 2.398,00 |
| 02.05.2025 | 25,78 | 26,41 | 25,75 | 26,35 | 3,90% | 1.373,00 |
| 30.04.2025 | 25,37 | 25,57 | 25,18 | 25,36 | -0,70% | 751,00 |
| 29.04.2025 | 26,01 | 26,99 | 25,50 | 25,54 | -3,62% | 1.912,00 |
| 28.04.2025 | 25,46 | 26,50 | 25,39 | 26,50 | 5,37% | 4.621,00 |
| 25.04.2025 | 24,86 | 25,15 | 23,90 | 25,15 | -0,12% | 2.456,00 |
| 24.04.2025 | 24,76 | 25,18 | 24,56 | 25,18 | 1,21% | 600,00 |
| 23.04.2025 | 24,76 | 24,89 | 24,61 | 24,88 | -0,48% | 222,00 |
| 22.04.2025 | 24,14 | 25,00 | 24,14 | 25,00 | -1,57% | 1.923,00 |
| 17.04.2025 | 25,04 | 25,59 | 25,04 | 25,40 | 0,67% | 498,00 |
| 16.04.2025 | 24,88 | 25,23 | 24,88 | 25,23 | -2,21% | 485,00 |
| 15.04.2025 | 25,33 | 25,94 | 25,30 | 25,80 | 1,10% | 1.284,00 |
| 14.04.2025 | 25,00 | 25,80 | 25,00 | 25,52 | 2,08% | 4.206,00 |
| 11.04.2025 | 24,48 | 25,00 | 24,26 | 25,00 | 4,38% | 2.708,00 |
| 10.04.2025 | 25,67 | 25,67 | 23,70 | 23,95 | -2,28% | 1.894,00 |
| 09.04.2025 | 23,20 | 26,00 | 23,20 | 24,51 | 0,86% | 2.862,00 |
| 08.04.2025 | 24,15 | 25,00 | 24,12 | 24,30 | 2,02% | 8.191,00 |
| 07.04.2025 | 23,13 | 24,00 | 22,50 | 23,82 | -3,41% | 5.544,00 |
| 04.04.2025 | 24,44 | 25,30 | 24,42 | 24,66 | -3,71% | 2.829,00 |
| 03.04.2025 | 26,14 | 26,16 | 25,30 | 25,61 | -6,50% | 2.357,00 |
| 02.04.2025 | 26,99 | 27,44 | 26,99 | 27,39 | 1,37% | 1.801,00 |
| 01.04.2025 | 26,97 | 27,02 | 26,66 | 27,02 | 1,20% | 398,00 |
| 31.03.2025 | 26,63 | 26,96 | 26,63 | 26,70 | -2,20% | 1.357,00 |
| 28.03.2025 | 27,48 | 27,48 | 27,16 | 27,30 | -4,08% | 857,00 |
| 27.03.2025 | 28,59 | 28,59 | 28,30 | 28,46 | -1,35% | 124,00 |
| 26.03.2025 | 28,99 | 28,99 | 28,83 | 28,85 | 0,56% | 365,00 |
| 25.03.2025 | 28,09 | 28,69 | 28,09 | 28,69 | -0,03% | 798,00 |
| 24.03.2025 | 28,37 | 28,70 | 28,37 | 28,70 | 0,00% | 284,00 |
| 21.03.2025 | 28,60 | 28,70 | 28,60 | 28,70 | 0,74% | 90,00 |
| 20.03.2025 | 28,71 | 28,79 | 28,49 | 28,49 | 0,35% | 786,00 |
| 19.03.2025 | 28,02 | 28,39 | 28,02 | 28,39 | 0,42% | 844,00 |
| 18.03.2025 | 28,21 | 28,27 | 27,51 | 28,27 | 0,21% | 1.767,00 |
| 17.03.2025 | 28,10 | 28,21 | 27,98 | 28,21 | 1,44% | 918,00 |
| 14.03.2025 | 27,81 | 27,81 | 27,81 | 27,81 | 3,15% | 17,00 |
| 13.03.2025 | 27,30 | 27,30 | 26,96 | 26,96 | -2,78% | 232,00 |
| 12.03.2025 | 27,24 | 27,73 | 27,24 | 27,73 | 2,70% | 209,00 |
| 11.03.2025 | 27,55 | 27,77 | 27,00 | 27,00 | -0,41% | 567,00 |
| 10.03.2025 | 27,68 | 27,72 | 27,11 | 27,11 | -4,10% | 827,00 |
| 07.03.2025 | 27,77 | 28,27 | 27,77 | 28,27 | 0,25% | 1.217,00 |
| 06.03.2025 | 27,89 | 28,20 | 27,82 | 28,20 | 1,29% | 1.219,00 |
| 05.03.2025 | 27,85 | 27,95 | 27,54 | 27,84 | -0,93% | 966,00 |
| 04.03.2025 | 28,27 | 28,37 | 27,86 | 28,10 | -2,97% | 1.095,00 |
| 03.03.2025 | 28,86 | 28,99 | 28,78 | 28,96 | 1,97% | 332,00 |
| 28.02.2025 | 28,45 | 28,69 | 28,20 | 28,40 | -5,46% | 1.833,00 |
| 27.02.2025 | 29,68 | 30,04 | 29,58 | 30,04 | 1,56% | 337,00 |
| 26.02.2025 | 29,14 | 29,58 | 29,14 | 29,58 | 2,04% | 255,00 |
| 25.02.2025 | 29,12 | 29,34 | 28,73 | 28,99 | -0,72% | 922,00 |
| 24.02.2025 | 29,49 | 29,53 | 29,20 | 29,20 | -1,02% | 252,00 |
| 21.02.2025 | 29,58 | 29,58 | 29,50 | 29,50 | 1,20% | 282,00 |
| 20.02.2025 | 29,44 | 29,91 | 29,15 | 29,15 | -4,27% | 2.690,00 |
| 19.02.2025 | 30,05 | 30,46 | 30,05 | 30,45 | 0,93% | 409,00 |
| 18.02.2025 | 30,09 | 30,17 | 29,82 | 30,17 | 0,73% | 449,00 |
| 17.02.2025 | 29,86 | 29,96 | 29,86 | 29,95 | 2,11% | 336,00 |
| 14.02.2025 | 29,63 | 29,63 | 29,29 | 29,33 | -1,31% | 472,00 |
| 13.02.2025 | 29,24 | 29,99 | 29,24 | 29,72 | 2,34% | 1.746,00 |
| 12.02.2025 | 29,15 | 29,21 | 29,02 | 29,04 | 0,28% | 378,00 |
| 11.02.2025 | 28,75 | 28,96 | 28,61 | 28,96 | -0,86% | 1.176,00 |
| 10.02.2025 | 28,95 | 29,21 | 28,95 | 29,21 | 1,18% | 323,00 |
| 07.02.2025 | 28,90 | 28,98 | 28,61 | 28,87 | 1,30% | 191,00 |
| 06.02.2025 | 28,56 | 28,70 | 28,50 | 28,50 | 0,00% | 411,00 |
| 05.02.2025 | 28,54 | 28,69 | 28,39 | 28,50 | 1,68% | 572,00 |
| 04.02.2025 | 28,10 | 28,20 | 28,03 | 28,03 | 0,75% | 249,00 |
| 03.02.2025 | 28,50 | 28,51 | 27,82 | 27,82 | -4,53% | 866,00 |
| 31.01.2025 | 29,20 | 29,43 | 28,70 | 29,14 | 3,00% | 871,00 |
| 30.01.2025 | 27,99 | 28,35 | 27,61 | 28,29 | 0,32% | 1.094,00 |
| 29.01.2025 | 28,35 | 28,37 | 28,20 | 28,20 | 0,18% | 1.214,00 |
| 28.01.2025 | 28,07 | 28,20 | 28,07 | 28,15 | 2,62% | 581,00 |
| 27.01.2025 | 27,78 | 27,78 | 27,43 | 27,43 | -0,65% | 327,00 |
| 24.01.2025 | 27,80 | 27,83 | 27,45 | 27,61 | -0,04% | 249,00 |
| 23.01.2025 | 27,34 | 27,64 | 27,34 | 27,62 | 0,47% | 985,00 |
| 22.01.2025 | 27,37 | 27,49 | 27,27 | 27,49 | 1,78% | 482,00 |
| 21.01.2025 | 26,89 | 27,01 | 26,89 | 27,01 | 0,75% | 2.277,00 |
| 20.01.2025 | 26,81 | 26,89 | 26,81 | 26,81 | 0,00% | 160,00 |
| 17.01.2025 | 26,61 | 26,87 | 26,61 | 26,81 | 1,55% | 314,00 |
| 16.01.2025 | 26,36 | 26,40 | 26,36 | 26,40 | 0,92% | 3,00 |
| 15.01.2025 | 25,90 | 26,20 | 25,90 | 26,16 | 1,40% | 894,00 |
| 14.01.2025 | 25,58 | 25,80 | 25,55 | 25,80 | -1,60% | 592,00 |