9,935€
-4,93%
Echtzeit-Aktienkurs Kubota Corp.
Bid:
Ask:
Aktienkurse zur Kubota Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,13 | 10,19 | 10,10 | 10,12 | -3,21% | 1.790,00 |
| 28.08.2025 | 10,37 | 10,45 | 10,37 | 10,45 | 1,55% | 550,00 |
| 26.08.2025 | 10,22 | 10,33 | 10,21 | 10,29 | -1,95% | 1.166,00 |
| 25.08.2025 | 10,50 | 10,50 | 10,38 | 10,50 | 0,86% | 644,00 |
| 22.08.2025 | 10,25 | 10,41 | 10,20 | 10,41 | 0,19% | 1.800,00 |
| 21.08.2025 | 10,24 | 10,39 | 10,24 | 10,39 | 2,26% | 550,00 |
| 20.08.2025 | 10,35 | 10,35 | 10,16 | 10,16 | -4,11% | 398,00 |
| 19.08.2025 | 10,60 | 10,60 | 10,59 | 10,59 | -1,67% | 167,00 |
| 18.08.2025 | 10,71 | 10,77 | 10,57 | 10,77 | 3,66% | 323,00 |
| 15.08.2025 | 10,54 | 10,54 | 10,39 | 10,39 | 1,27% | 238,00 |
| 14.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -3,44% | 400,00 |
| 12.08.2025 | 10,37 | 10,63 | 10,35 | 10,63 | 1,48% | 853,00 |
| 11.08.2025 | 10,00 | 10,47 | 10,00 | 10,47 | 1,36% | 1.481,00 |
| 08.08.2025 | 10,48 | 10,48 | 10,33 | 10,33 | 0,63% | 1.975,00 |
| 07.08.2025 | 10,11 | 10,27 | 10,10 | 10,27 | 0,93% | 1.375,00 |
| 06.08.2025 | 10,21 | 10,21 | 10,17 | 10,17 | 4,67% | 450,00 |
| 05.08.2025 | 9,79 | 9,79 | 9,72 | 9,72 | -2,78% | 203,00 |
| 04.08.2025 | 9,74 | 9,99 | 9,74 | 9,99 | 2,84% | 272,00 |
| 01.08.2025 | 10,00 | 10,00 | 9,72 | 9,72 | -0,67% | 394,00 |
| 31.07.2025 | 9,79 | 9,82 | 9,78 | 9,78 | 0,89% | 654,00 |
| 30.07.2025 | 9,86 | 9,86 | 9,70 | 9,70 | -1,74% | 1.972,00 |
| 29.07.2025 | 9,76 | 9,90 | 9,76 | 9,87 | 0,02% | 758,00 |
| 28.07.2025 | 9,81 | 9,87 | 9,78 | 9,87 | 0,65% | 579,00 |
| 25.07.2025 | 9,95 | 9,95 | 9,80 | 9,80 | -2,79% | 343,00 |
| 24.07.2025 | 10,18 | 10,18 | 10,09 | 10,09 | -1,08% | 406,00 |
| 23.07.2025 | 10,20 | 10,20 | 10,08 | 10,20 | 9,22% | 2.644,00 |
| 22.07.2025 | 9,35 | 9,35 | 9,25 | 9,33 | -1,93% | 1.090,00 |
| 21.07.2025 | 9,52 | 9,52 | 9,48 | 9,52 | 1,41% | 3.609,00 |
| 18.07.2025 | 9,41 | 9,41 | 9,35 | 9,39 | -1,39% | 2.717,00 |
| 17.07.2025 | 9,35 | 9,52 | 9,25 | 9,52 | 2,34% | 251,00 |
| 16.07.2025 | 9,30 | 9,31 | 9,25 | 9,30 | -2,88% | 3.928,00 |
| 15.07.2025 | 9,46 | 9,58 | 9,46 | 9,58 | -0,25% | 2.018,00 |
| 14.07.2025 | 9,67 | 9,67 | 9,48 | 9,60 | 0,40% | 1.805,00 |
| 11.07.2025 | 9,57 | 9,57 | 9,56 | 9,56 | 1,16% | 200,00 |
| 10.07.2025 | 9,49 | 9,49 | 9,45 | 9,45 | -2,25% | 90,00 |
| 09.07.2025 | 9,63 | 9,67 | 9,63 | 9,67 | 1,73% | 436,00 |
| 08.07.2025 | 9,49 | 9,52 | 9,36 | 9,51 | 0,40% | 407,00 |
| 07.07.2025 | 9,47 | 9,52 | 9,46 | 9,47 | -2,01% | 2.780,00 |
| 04.07.2025 | 9,52 | 9,67 | 9,52 | 9,66 | 1,71% | 629,00 |
| 02.07.2025 | 9,55 | 9,61 | 9,50 | 9,50 | -0,50% | 2.207,00 |
| 01.07.2025 | 9,55 | 9,55 | 9,35 | 9,55 | 1,19% | 6.444,00 |
| 30.06.2025 | 9,73 | 9,73 | 9,44 | 9,44 | -1,26% | 330,00 |
| 27.06.2025 | 9,62 | 9,65 | 9,56 | 9,56 | -0,31% | 274,00 |
| 26.06.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 0,82% | 204,00 |
| 25.06.2025 | 9,54 | 9,54 | 9,51 | 9,51 | 0,13% | 272,00 |
| 24.06.2025 | 9,49 | 9,50 | 9,37 | 9,50 | 0,30% | 105,00 |
| 23.06.2025 | 9,40 | 9,47 | 9,40 | 9,47 | 0,25% | 721,00 |
| 20.06.2025 | 9,44 | 9,47 | 9,20 | 9,44 | -1,62% | 5.156,00 |
| 19.06.2025 | 9,57 | 9,60 | 9,57 | 9,60 | -0,91% | 2.508,00 |
| 18.06.2025 | 9,64 | 9,69 | 9,64 | 9,69 | 0,64% | 90,00 |
| 17.06.2025 | 9,52 | 9,63 | 9,52 | 9,63 | 1,07% | 13,00 |
| 16.06.2025 | 9,54 | 9,54 | 9,40 | 9,52 | -1,96% | 851,00 |
| 13.06.2025 | 9,64 | 9,73 | 9,55 | 9,71 | 0,12% | 1.831,00 |
| 12.06.2025 | 9,73 | 9,75 | 9,70 | 9,70 | -0,14% | 680,00 |
| 11.06.2025 | 9,88 | 9,88 | 9,72 | 9,72 | -1,84% | 123,00 |
| 10.06.2025 | 9,81 | 9,95 | 9,80 | 9,90 | 0,55% | 4.680,00 |
| 09.06.2025 | 9,80 | 9,84 | 9,80 | 9,84 | 1,15% | 622,00 |
| 06.06.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -1,70% | 504,00 |
| 05.06.2025 | 9,92 | 9,92 | 9,90 | 9,90 | -1,00% | 3,00 |
| 04.06.2025 | 9,91 | 10,00 | 9,76 | 10,00 | 1,32% | 1.721,00 |
| 03.06.2025 | 9,86 | 9,92 | 9,77 | 9,87 | 2,79% | 4.278,00 |
| 02.06.2025 | 10,00 | 10,08 | 9,60 | 9,60 | -5,54% | 2.842,00 |
| 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 |