10,058€
2,92%
Echtzeit-Aktienkurs KUBOTA CORP.
Bid:
Ask:
Aktienkurse zur KUBOTA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 10,26 | 10,26 | 10,10 | 10,17 | 4,02% | 149,00 |
| 28.05.2025 | 9,73 | 9,77 | 9,73 | 9,77 | 0,47% | 273,00 |
| 27.05.2025 | 9,72 | 9,73 | 9,72 | 9,73 | -0,94% | 44,00 |
| 26.05.2025 | 9,67 | 9,82 | 9,55 | 9,82 | 0,97% | 483,00 |
| 23.05.2025 | 9,77 | 9,78 | 9,60 | 9,72 | -2,31% | 424,00 |
| 22.05.2025 | 9,84 | 9,95 | 9,84 | 9,95 | -0,71% | 1.495,00 |
| 21.05.2025 | 10,01 | 10,11 | 10,00 | 10,03 | -1,96% | 528,00 |
| 20.05.2025 | 10,14 | 10,53 | 10,14 | 10,23 | 1,74% | 2.739,00 |
| 19.05.2025 | 9,98 | 10,19 | 9,98 | 10,05 | -2,09% | 692,00 |
| 16.05.2025 | 10,20 | 10,27 | 10,14 | 10,27 | 3,67% | 2.627,00 |
| 15.05.2025 | 9,96 | 10,00 | 9,90 | 9,90 | -0,98% | 350,00 |
| 14.05.2025 | 10,08 | 10,10 | 9,96 | 10,00 | -1,04% | 363,00 |
| 13.05.2025 | 10,20 | 10,20 | 10,11 | 10,11 | 0,45% | 241,00 |
| 12.05.2025 | 10,07 | 10,08 | 10,06 | 10,06 | 1,23% | 215,00 |
| 09.05.2025 | 9,77 | 9,94 | 9,77 | 9,94 | -3,00% | 575,00 |
| 08.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | 47,00 |
| 07.05.2025 | 10,28 | 10,28 | 10,13 | 10,25 | -2,89% | 1.548,00 |
| 06.05.2025 | 10,45 | 10,55 | 10,30 | 10,55 | 1,10% | 655,00 |
| 05.05.2025 | 10,26 | 10,44 | 10,26 | 10,44 | 0,72% | 329,00 |
| 02.05.2025 | 10,15 | 10,36 | 10,09 | 10,36 | 1,12% | 538,00 |
| 30.04.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,54% | 200,00 |
| 29.04.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 1,27% | 94,00 |
| 28.04.2025 | 10,25 | 10,28 | 10,25 | 10,28 | 0,34% | 200,00 |
| 25.04.2025 | 10,22 | 10,24 | 10,22 | 10,24 | 0,74% | 358,00 |
| 24.04.2025 | 10,07 | 10,17 | 10,07 | 10,17 | -2,12% | 417,00 |
| 23.04.2025 | 10,12 | 10,39 | 10,12 | 10,39 | 2,52% | 953,00 |
| 22.04.2025 | 10,05 | 10,13 | 9,93 | 10,13 | -1,32% | 510,00 |
| 17.04.2025 | 10,25 | 10,36 | 10,25 | 10,27 | -0,77% | 183,00 |
| 16.04.2025 | 10,09 | 10,35 | 10,09 | 10,35 | 1,62% | 910,00 |
| 15.04.2025 | 10,00 | 10,18 | 9,90 | 10,18 | -0,29% | 872,00 |
| 14.04.2025 | 10,05 | 10,21 | 10,04 | 10,21 | 4,61% | 1.970,00 |
| 11.04.2025 | 9,78 | 9,78 | 9,66 | 9,76 | -0,67% | 455,00 |
| 10.04.2025 | 10,36 | 10,36 | 9,83 | 9,83 | -7,30% | 1.150,00 |
| 09.04.2025 | 9,48 | 10,60 | 9,34 | 10,60 | 7,07% | 4.499,00 |
| 08.04.2025 | 9,83 | 10,22 | 9,83 | 9,90 | 1,04% | 6.180,00 |
| 07.04.2025 | 9,44 | 9,84 | 9,15 | 9,80 | -0,26% | 7.164,00 |
| 04.04.2025 | 10,03 | 10,09 | 9,51 | 9,82 | -6,75% | 9.040,00 |
| 03.04.2025 | 11,30 | 11,30 | 10,53 | 10,54 | -6,89% | 2.290,00 |
| 02.04.2025 | 11,17 | 11,32 | 11,15 | 11,32 | -0,31% | 111,00 |
| 01.04.2025 | 11,41 | 11,42 | 11,35 | 11,35 | -0,92% | 350,00 |
| 31.03.2025 | 11,55 | 11,55 | 11,24 | 11,46 | -2,30% | 2.124,00 |
| 28.03.2025 | 11,75 | 11,75 | 11,57 | 11,73 | -3,10% | 2.378,00 |
| 27.03.2025 | 12,12 | 12,15 | 11,91 | 12,10 | 1,26% | 2.092,00 |
| 26.03.2025 | 12,10 | 12,10 | 11,95 | 11,95 | 0,67% | 204,00 |
| 25.03.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,96% | 1,00 |
| 24.03.2025 | 11,90 | 11,99 | 11,77 | 11,99 | 0,00% | 358,00 |
| 21.03.2025 | 11,86 | 11,99 | 11,86 | 11,99 | -0,54% | 252,00 |
| 20.03.2025 | 12,18 | 12,23 | 12,05 | 12,05 | -1,63% | 1.420,00 |
| 19.03.2025 | 11,97 | 12,25 | 11,97 | 12,25 | 4,48% | 1.221,00 |
| 18.03.2025 | 11,76 | 11,93 | 11,73 | 11,73 | -2,05% | 405,00 |
| 17.03.2025 | 11,95 | 12,16 | 11,79 | 11,97 | 1,53% | 4.788,00 |
| 14.03.2025 | 11,60 | 11,79 | 11,60 | 11,79 | 0,47% | 160,00 |
| 13.03.2025 | 11,57 | 11,74 | 11,57 | 11,74 | -1,10% | 435,00 |
| 12.03.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -2,75% | 30,00 |
| 10.03.2025 | 12,27 | 12,27 | 12,12 | 12,20 | -1,13% | 818,00 |
| 07.03.2025 | 12,27 | 12,34 | 12,09 | 12,34 | 5,34% | 1.264,00 |
| 06.03.2025 | 11,67 | 11,72 | 11,66 | 11,72 | 3,54% | 1.323,00 |
| 05.03.2025 | 11,48 | 11,48 | 11,32 | 11,32 | -1,65% | 35,00 |
| 04.03.2025 | 11,56 | 11,56 | 11,51 | 11,51 | -0,52% | 11,00 |
| 03.03.2025 | 11,76 | 11,77 | 11,57 | 11,57 | -2,73% | 1.182,00 |
| 28.02.2025 | 11,97 | 11,97 | 11,89 | 11,89 | -1,57% | 385,00 |
| 27.02.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -0,98% | 100,00 |
| 26.02.2025 | 12,18 | 12,20 | 12,18 | 12,20 | 0,95% | 60,00 |
| 25.02.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -3,44% | 75,00 |
| 24.02.2025 | 12,58 | 12,59 | 12,42 | 12,52 | 0,04% | 92,00 |
| 20.02.2025 | 12,58 | 12,58 | 12,51 | 12,51 | 2,12% | 484,00 |
| 19.02.2025 | 12,05 | 12,25 | 12,05 | 12,25 | 2,00% | 26,00 |
| 18.02.2025 | 11,90 | 12,09 | 11,90 | 12,01 | -1,03% | 1.031,00 |
| 17.02.2025 | 12,08 | 12,19 | 12,08 | 12,14 | 2,45% | 1.262,00 |
| 14.02.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,34% | 200,00 |
| 13.02.2025 | 11,92 | 11,92 | 11,60 | 11,81 | 0,34% | 530,00 |
| 12.02.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,57% | 10,00 |
| 07.02.2025 | 12,05 | 12,08 | 11,88 | 12,08 | 0,33% | 37,00 |
| 05.02.2025 | 11,81 | 12,04 | 11,81 | 12,04 | 4,56% | 96,00 |
| 04.02.2025 | 11,50 | 11,51 | 11,50 | 11,51 | -0,86% | 32,00 |
| 03.02.2025 | 11,46 | 11,68 | 11,46 | 11,61 | -4,76% | 379,00 |
| 31.01.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,12% | 50,00 |
| 30.01.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 0,95% | 10,00 |
| 28.01.2025 | 12,01 | 12,09 | 11,94 | 12,09 | 2,85% | 1.700,00 |
| 27.01.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 0,90% | 31,00 |
| 24.01.2025 | 11,55 | 11,65 | 11,55 | 11,65 | -0,26% | 78,00 |
| 23.01.2025 | 11,68 | 11,68 | 11,51 | 11,68 | -0,26% | 120,00 |
| 22.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,95% | 40,00 |
| 21.01.2025 | 11,56 | 11,60 | 11,56 | 11,60 | 0,87% | 951,00 |
| 20.01.2025 | 11,57 | 11,57 | 11,50 | 11,50 | 1,05% | 202,00 |
| 17.01.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 1,56% | 17,00 |
| 16.01.2025 | 11,19 | 11,36 | 11,19 | 11,21 | 1,82% | 126,00 |
| 15.01.2025 | 11,16 | 11,17 | 11,01 | 11,01 | -0,86% | 154,00 |
| 14.01.2025 | 11,07 | 11,10 | 11,07 | 11,10 | -0,89% | 1.240,00 |
| 13.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,27% | 45,00 |
| 10.01.2025 | 11,01 | 11,06 | 11,01 | 11,06 | -0,32% | 263,00 |
| 09.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,73% | 2,00 |
| 08.01.2025 | 11,01 | 11,12 | 11,01 | 11,02 | 0,05% | 241,00 |
| 07.01.2025 | 11,18 | 11,19 | 11,01 | 11,01 | -1,56% | 2.257,00 |
| 06.01.2025 | 11,27 | 11,27 | 11,19 | 11,19 | -3,54% | 272,00 |
| 03.01.2025 | 11,39 | 11,60 | 11,39 | 11,60 | 1,00% | 151,00 |
| 02.01.2025 | 11,31 | 11,48 | 11,28 | 11,48 | 2,00% | 300,00 |
| 30.12.2024 | 11,13 | 11,26 | 11,13 | 11,26 | -0,92% | 227,00 |
| 27.12.2024 | 11,29 | 11,36 | 11,22 | 11,36 | -0,22% | 577,00 |
| 23.12.2024 | 11,26 | 11,39 | 11,26 | 11,39 | 2,61% | 286,00 |