29,220€
0,24%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 26,04 | 26,22 | 26,04 | 26,22 | 0,88% | 293,00 |
| 10.01.2025 | 25,68 | 25,99 | 25,68 | 25,99 | 1,60% | 142,00 |
| 09.01.2025 | 25,98 | 25,98 | 25,58 | 25,58 | -2,77% | 185,00 |
| 08.01.2025 | 26,38 | 26,89 | 26,31 | 26,31 | -0,15% | 23.537,00 |
| 07.01.2025 | 26,51 | 26,90 | 26,24 | 26,35 | -1,24% | 33.967,00 |
| 06.01.2025 | 26,66 | 26,73 | 26,50 | 26,68 | -0,82% | 729,00 |
| 03.01.2025 | 26,51 | 26,90 | 26,45 | 26,90 | 0,94% | 888,00 |
| 02.01.2025 | 26,71 | 26,71 | 26,64 | 26,65 | 1,25% | 309,00 |
| 30.12.2024 | 26,31 | 26,59 | 26,31 | 26,32 | -0,45% | 285,00 |
| 27.12.2024 | 26,14 | 26,55 | 26,14 | 26,44 | 1,61% | 860,00 |
| 23.12.2024 | 26,19 | 26,19 | 25,69 | 26,02 | 1,28% | 909,00 |
| 20.12.2024 | 25,74 | 25,74 | 25,69 | 25,69 | 1,02% | 215,00 |
| 19.12.2024 | 25,36 | 25,43 | 25,01 | 25,43 | -2,57% | 1.091,00 |
| 18.12.2024 | 26,08 | 26,50 | 26,08 | 26,10 | -1,10% | 344,00 |
| 17.12.2024 | 26,08 | 26,39 | 26,08 | 26,39 | 0,46% | 460,00 |
| 16.12.2024 | 26,41 | 26,43 | 26,01 | 26,27 | -1,94% | 634,00 |
| 12.12.2024 | 26,66 | 26,79 | 26,41 | 26,79 | 0,34% | 296,00 |
| 11.12.2024 | 25,20 | 26,70 | 25,20 | 26,70 | 1,60% | 1.766,00 |
| 10.12.2024 | 26,02 | 26,31 | 26,00 | 26,28 | 1,31% | 536,00 |
| 09.12.2024 | 26,09 | 26,09 | 25,92 | 25,94 | 0,15% | 455,00 |
| 06.12.2024 | 25,98 | 25,98 | 25,90 | 25,90 | -0,27% | 380,00 |
| 05.12.2024 | 26,05 | 26,08 | 25,89 | 25,97 | 1,33% | 341,00 |
| 04.12.2024 | 25,61 | 25,63 | 25,41 | 25,63 | -1,73% | 490,00 |
| 03.12.2024 | 26,09 | 26,10 | 25,85 | 26,08 | 0,15% | 1.121,00 |
| 02.12.2024 | 25,80 | 26,09 | 25,60 | 26,04 | 2,12% | 1.163,00 |
| 29.11.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,43% | 197,00 |
| 28.11.2024 | 25,62 | 25,62 | 25,59 | 25,61 | -0,19% | 110,00 |
| 27.11.2024 | 25,70 | 25,75 | 25,66 | 25,66 | 0,43% | 274,00 |
| 26.11.2024 | 25,51 | 25,55 | 25,00 | 25,55 | 0,59% | 611,00 |
| 25.11.2024 | 25,86 | 25,97 | 25,10 | 25,40 | 0,47% | 1.824,00 |
| 22.11.2024 | 25,47 | 25,47 | 25,28 | 25,28 | 1,77% | 308,00 |
| 21.11.2024 | 24,84 | 24,84 | 24,84 | 24,84 | -0,20% | 40,00 |
| 20.11.2024 | 24,80 | 24,92 | 24,80 | 24,89 | -0,32% | 270,00 |
| 19.11.2024 | 25,43 | 25,43 | 24,97 | 24,97 | 0,93% | 170,00 |
| 18.11.2024 | 24,78 | 25,01 | 24,74 | 24,74 | -1,32% | 281,00 |
| 15.11.2024 | 25,07 | 25,15 | 24,91 | 25,07 | 0,04% | 200,00 |
| 14.11.2024 | 25,15 | 25,17 | 24,91 | 25,06 | 1,33% | 614,00 |
| 13.11.2024 | 25,00 | 25,00 | 24,62 | 24,73 | -4,30% | 1.527,00 |
| 12.11.2024 | 25,75 | 25,84 | 25,00 | 25,84 | 0,86% | 701,00 |
| 11.11.2024 | 25,46 | 25,77 | 25,37 | 25,62 | -0,93% | 1.304,00 |
| 08.11.2024 | 25,98 | 25,98 | 25,78 | 25,86 | -0,88% | 696,00 |
| 07.11.2024 | 26,09 | 26,09 | 25,92 | 26,09 | 1,68% | 144,00 |
| 06.11.2024 | 25,31 | 26,09 | 25,31 | 25,66 | 7,82% | 3.259,00 |
| 05.11.2024 | 24,08 | 24,31 | 23,80 | 23,80 | -2,46% | 493,00 |
| 04.11.2024 | 23,67 | 24,40 | 23,67 | 24,40 | 2,95% | 1.616,00 |
| 01.11.2024 | 24,09 | 24,09 | 23,70 | 23,70 | 0,21% | 1.321,00 |
| 31.10.2024 | 23,83 | 23,83 | 23,65 | 23,65 | -2,51% | 302,00 |
| 30.10.2024 | 24,21 | 24,26 | 23,98 | 24,26 | 0,96% | 847,00 |
| 29.10.2024 | 24,19 | 24,55 | 23,99 | 24,03 | -1,48% | 2.980,00 |
| 28.10.2024 | 23,81 | 24,39 | 23,81 | 24,39 | 2,48% | 675,00 |
| 25.10.2024 | 23,78 | 23,89 | 23,66 | 23,80 | 0,55% | 535,00 |
| 24.10.2024 | 23,80 | 24,06 | 23,67 | 23,67 | -1,82% | 625,00 |
| 23.10.2024 | 24,19 | 24,20 | 24,11 | 24,11 | -0,25% | 203,00 |
| 22.10.2024 | 24,30 | 24,30 | 23,70 | 24,17 | -1,51% | 1.541,00 |
| 21.10.2024 | 24,81 | 24,81 | 24,44 | 24,54 | -1,60% | 522,00 |
| 18.10.2024 | 24,97 | 24,97 | 24,94 | 24,94 | -0,04% | 109,00 |
| 17.10.2024 | 24,97 | 25,27 | 24,95 | 24,95 | 0,28% | 1.239,00 |
| 16.10.2024 | 24,89 | 25,04 | 24,73 | 24,88 | 1,10% | 380,00 |
| 15.10.2024 | 25,24 | 25,24 | 24,61 | 24,61 | -2,57% | 551,00 |
| 14.10.2024 | 25,23 | 25,26 | 24,86 | 25,26 | 1,65% | 1.023,00 |
| 11.10.2024 | 24,93 | 25,44 | 24,85 | 24,85 | -0,96% | 900,00 |
| 10.10.2024 | 25,03 | 25,09 | 24,66 | 25,09 | 2,12% | 150,00 |
| 09.10.2024 | 24,85 | 24,85 | 24,57 | 24,57 | -3,72% | 205,00 |
| 08.10.2024 | 25,25 | 25,52 | 24,91 | 25,52 | 0,08% | 803,00 |
| 07.10.2024 | 25,88 | 26,01 | 25,47 | 25,50 | -0,20% | 2.052,00 |
| 04.10.2024 | 25,32 | 25,59 | 24,97 | 25,55 | 2,04% | 222,00 |
| 03.10.2024 | 25,13 | 25,13 | 25,02 | 25,04 | -0,91% | 89,00 |
| 02.10.2024 | 25,15 | 25,27 | 24,91 | 25,27 | 0,64% | 3.007,00 |
| 01.10.2024 | 25,33 | 25,40 | 25,11 | 25,11 | 0,12% | 165,00 |
| 30.09.2024 | 24,95 | 25,26 | 24,93 | 25,08 | 2,28% | 461,00 |
| 27.09.2024 | 24,86 | 24,86 | 24,36 | 24,52 | -3,35% | 959,00 |