28,870€
2,45%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,85 | 29,44 | 28,85 | 29,14 | 3,41% | 892,00 |
| 07.08.2025 | 28,33 | 28,54 | 28,17 | 28,18 | 0,00% | 152,00 |
| 06.08.2025 | 28,04 | 28,18 | 28,03 | 28,18 | -0,04% | 93,00 |
| 05.08.2025 | 28,20 | 28,33 | 28,02 | 28,19 | -1,33% | 977,00 |
| 04.08.2025 | 28,08 | 28,57 | 28,01 | 28,57 | 0,63% | 374,00 |
| 01.08.2025 | 28,75 | 28,75 | 28,39 | 28,39 | -0,39% | 784,00 |
| 31.07.2025 | 28,56 | 28,63 | 28,50 | 28,50 | 0,99% | 311,00 |
| 30.07.2025 | 28,30 | 28,30 | 27,40 | 28,22 | -3,65% | 1.882,00 |
| 29.07.2025 | 29,53 | 29,53 | 29,29 | 29,29 | -3,71% | 180,00 |
| 28.07.2025 | 30,52 | 30,52 | 30,33 | 30,42 | -0,26% | 880,00 |
| 25.07.2025 | 30,94 | 30,95 | 30,50 | 30,50 | -2,27% | 792,00 |
| 24.07.2025 | 31,48 | 31,60 | 31,21 | 31,21 | 1,33% | 2.348,00 |
| 23.07.2025 | 30,20 | 30,81 | 30,20 | 30,80 | 7,24% | 13.157,00 |
| 22.07.2025 | 28,84 | 29,37 | 28,72 | 28,72 | 1,84% | 890,00 |
| 21.07.2025 | 28,00 | 28,21 | 27,95 | 28,20 | 0,21% | 674,00 |
| 18.07.2025 | 28,42 | 28,49 | 27,94 | 28,14 | -0,04% | 1.071,00 |
| 17.07.2025 | 28,42 | 28,42 | 28,15 | 28,15 | 1,85% | 219,00 |
| 16.07.2025 | 27,85 | 27,92 | 27,61 | 27,64 | -1,29% | 309,00 |
| 15.07.2025 | 28,13 | 28,18 | 28,00 | 28,00 | -0,92% | 239,00 |
| 14.07.2025 | 28,00 | 28,30 | 28,00 | 28,26 | 0,82% | 358,00 |
| 11.07.2025 | 28,26 | 28,26 | 28,01 | 28,03 | 0,83% | 114,00 |
| 10.07.2025 | 27,89 | 28,07 | 27,78 | 27,80 | -0,36% | 700,00 |
| 09.07.2025 | 27,90 | 28,23 | 27,90 | 27,90 | 0,18% | 191,00 |
| 08.07.2025 | 27,74 | 28,13 | 27,74 | 27,85 | 1,02% | 157,00 |
| 07.07.2025 | 27,69 | 27,85 | 27,56 | 27,57 | -1,36% | 370,00 |
| 04.07.2025 | 27,96 | 27,97 | 27,66 | 27,95 | -0,50% | 242,00 |
| 03.07.2025 | 28,07 | 28,10 | 28,07 | 28,09 | 0,57% | 75,00 |
| 02.07.2025 | 27,54 | 27,93 | 27,54 | 27,93 | 1,67% | 414,00 |
| 01.07.2025 | 27,64 | 27,64 | 27,32 | 27,47 | -0,90% | 424,00 |
| 30.06.2025 | 27,71 | 27,89 | 27,70 | 27,72 | 0,40% | 144,00 |
| 27.06.2025 | 27,92 | 27,92 | 27,31 | 27,61 | 0,99% | 1.501,00 |
| 26.06.2025 | 26,92 | 27,34 | 26,72 | 27,34 | 1,48% | 1.296,00 |
| 25.06.2025 | 26,91 | 26,98 | 26,34 | 26,94 | 0,60% | 1.599,00 |
| 24.06.2025 | 26,66 | 26,78 | 26,61 | 26,78 | 1,32% | 239,00 |
| 23.06.2025 | 26,11 | 26,43 | 26,08 | 26,43 | 0,57% | 553,00 |
| 20.06.2025 | 26,57 | 26,57 | 26,18 | 26,28 | -1,54% | 175,00 |
| 19.06.2025 | 26,56 | 26,69 | 26,56 | 26,69 | -0,26% | 112,00 |
| 18.06.2025 | 26,71 | 27,01 | 26,71 | 26,76 | 0,94% | 548,00 |
| 17.06.2025 | 26,51 | 26,52 | 26,51 | 26,51 | -1,81% | 224,00 |
| 16.06.2025 | 26,95 | 27,00 | 26,93 | 27,00 | 0,93% | 60,00 |
| 13.06.2025 | 26,42 | 26,76 | 26,42 | 26,75 | 0,22% | 228,00 |
| 12.06.2025 | 26,82 | 26,82 | 26,69 | 26,69 | -1,11% | 256,00 |
| 11.06.2025 | 27,05 | 27,17 | 26,99 | 26,99 | -1,64% | 490,00 |
| 10.06.2025 | 27,25 | 27,48 | 26,94 | 27,44 | 0,04% | 941,00 |
| 09.06.2025 | 27,24 | 27,43 | 27,22 | 27,43 | 0,77% | 521,00 |
| 06.06.2025 | 27,23 | 27,35 | 27,13 | 27,22 | 3,11% | 384,00 |
| 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 |