13,935€
-2,72%
Echtzeit-Aktienkurs Kubota Corp.
Bid:
Ask:
Aktienkurse zur Kubota Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,84 | 14,09 | 13,84 | 14,06 | -1,88% | 457,00 |
| 16.05.2024 | 14,33 | 14,33 | 14,33 | 14,33 | -1,00% | 12,00 |
| 15.05.2024 | 14,38 | 14,47 | 14,19 | 14,47 | 3,21% | 136,00 |
| 14.05.2024 | 14,02 | 14,02 | 14,02 | 14,02 | -0,21% | 9,00 |
| 13.05.2024 | 14,11 | 14,11 | 14,05 | 14,05 | -4,94% | 174,00 |
| 10.05.2024 | 14,80 | 14,82 | 14,75 | 14,78 | 1,23% | - |
| 09.05.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,51% | 1,00 |
| 08.05.2024 | 14,91 | 14,91 | 14,68 | 14,68 | -2,56% | 188,00 |
| 07.05.2024 | 15,20 | 15,24 | 15,06 | 15,06 | -0,92% | 97,00 |
| 06.05.2024 | 15,09 | 15,20 | 15,09 | 15,20 | 0,10% | 455,00 |
| 03.05.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 0,00% | 2,00 |
| 02.05.2024 | 15,13 | 15,22 | 15,13 | 15,19 | 1,30% | 66,00 |
| 30.04.2024 | 15,07 | 15,07 | 14,99 | 14,99 | 1,04% | 613,00 |
| 29.04.2024 | 14,86 | 14,90 | 14,57 | 14,84 | 0,95% | 1.535,00 |
| 26.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,69% | 337,00 |
| 25.04.2024 | 14,60 | 14,60 | 14,31 | 14,31 | -3,99% | 560,00 |
| 24.04.2024 | 15,20 | 15,20 | 14,91 | 14,91 | -0,43% | 203,00 |
| 23.04.2024 | 14,91 | 14,97 | 14,91 | 14,97 | 1,08% | 27,00 |
| 22.04.2024 | 14,79 | 14,81 | 14,79 | 14,81 | 0,71% | 207,00 |
| 19.04.2024 | 14,65 | 14,73 | 14,51 | 14,71 | 0,48% | 800,00 |
| 18.04.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -3,91% | 1,00 |
| 17.04.2024 | 14,98 | 15,23 | 14,98 | 15,23 | 1,53% | 1.187,00 |
| 16.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,22% | 50,00 |
| 15.04.2024 | 15,45 | 15,50 | 15,34 | 15,34 | -1,84% | 1.059,00 |
| 12.04.2024 | 15,60 | 15,67 | 15,58 | 15,63 | 1,35% | - |
| 11.04.2024 | 15,42 | 15,42 | 15,42 | 15,42 | 0,78% | 75,00 |
| 10.04.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,55% | 1.000,00 |
| 09.04.2024 | 15,37 | 15,39 | 15,37 | 15,39 | -0,36% | 96,00 |
| 08.04.2024 | 15,05 | 15,44 | 15,05 | 15,44 | 0,42% | 694,00 |
| 05.04.2024 | 15,18 | 15,38 | 15,10 | 15,38 | 2,50% | 255,00 |
| 04.04.2024 | 14,87 | 15,00 | 14,87 | 15,00 | 1,15% | 2.321,00 |
| 03.04.2024 | 14,83 | 14,83 | 14,83 | 14,83 | 1,44% | 20,00 |
| 02.04.2024 | 14,61 | 14,63 | 14,61 | 14,62 | 0,48% | 924,00 |
| 28.03.2024 | 14,48 | 14,58 | 14,47 | 14,55 | 1,04% | - |
| 27.03.2024 | 14,32 | 14,40 | 14,32 | 14,40 | 0,00% | 545,00 |
| 26.03.2024 | 14,38 | 14,40 | 14,38 | 14,40 | 0,98% | 42,00 |
| 25.03.2024 | 14,28 | 14,28 | 14,26 | 14,26 | -2,46% | 30,00 |
| 22.03.2024 | 14,62 | 14,62 | 14,62 | 14,62 | 1,67% | 25,00 |
| 21.03.2024 | 14,20 | 14,38 | 14,08 | 14,38 | 1,55% | 1.629,00 |
| 20.03.2024 | 14,16 | 14,16 | 14,16 | 14,16 | -0,28% | 10,00 |
| 19.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,57% | 10,00 |
| 18.03.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 1,16% | 200,00 |
| 15.03.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,92% | 11,00 |
| 14.03.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | 1,00 |
| 13.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 316,00 |
| 12.03.2024 | 13,60 | 13,60 | 13,40 | 13,40 | -1,90% | 54,00 |
| 11.03.2024 | 13,64 | 13,66 | 13,64 | 13,66 | -2,15% | 1.668,00 |
| 08.03.2024 | 13,91 | 14,01 | 13,86 | 13,96 | -0,43% | - |
| 07.03.2024 | 13,92 | 14,02 | 13,70 | 14,02 | 1,01% | 12,00 |
| 06.03.2024 | 13,86 | 13,98 | 13,86 | 13,88 | 1,31% | - |
| 05.03.2024 | 13,80 | 13,80 | 13,70 | 13,70 | 1,03% | 303,00 |
| 04.03.2024 | 13,59 | 13,60 | 13,54 | 13,56 | -1,60% | - |
| 01.03.2024 | 13,80 | 13,80 | 13,68 | 13,78 | 1,62% | 111,00 |
| 29.02.2024 | 13,54 | 13,60 | 13,50 | 13,56 | 0,59% | 1.187,00 |
| 28.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,75% | 112,00 |
| 27.02.2024 | 13,46 | 13,46 | 13,28 | 13,38 | 0,90% | 2.544,00 |
| 26.02.2024 | 13,16 | 13,26 | 13,12 | 13,26 | -2,93% | 1.750,00 |
| 23.02.2024 | 13,58 | 13,66 | 13,58 | 13,66 | 3,02% | 878,00 |
| 22.02.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -1,63% | 1,00 |
| 21.02.2024 | 13,46 | 13,48 | 13,46 | 13,48 | -1,25% | 515,00 |
| 20.02.2024 | 13,76 | 13,77 | 13,64 | 13,65 | 1,56% | - |
| 19.02.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -3,03% | 775,00 |
| 16.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -2,12% | 250,00 |
| 15.02.2024 | 14,20 | 14,32 | 14,00 | 14,16 | 2,76% | 1.151,00 |
| 14.02.2024 | 13,62 | 13,78 | 13,40 | 13,78 | 2,15% | 3.118,00 |
| 13.02.2024 | 13,62 | 13,64 | 13,46 | 13,49 | -0,81% | - |
| 12.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | 148,00 |
| 09.02.2024 | 13,12 | 13,56 | 13,12 | 13,40 | -2,90% | 1.030,00 |
| 08.02.2024 | 13,82 | 13,87 | 13,74 | 13,80 | -0,72% | - |
| 07.02.2024 | 14,00 | 14,04 | 13,82 | 13,90 | 0,00% | 696,00 |
| 06.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,93% | 52,00 |
| 05.02.2024 | 14,30 | 14,54 | 14,30 | 14,32 | 1,63% | 1.170,00 |
| 02.02.2024 | 14,09 | 14,12 | 14,05 | 14,09 | -0,35% | - |
| 01.02.2024 | 14,20 | 14,20 | 13,98 | 14,14 | -0,42% | 179,00 |
| 31.01.2024 | 14,12 | 14,21 | 14,04 | 14,20 | 1,57% | - |
| 30.01.2024 | 13,98 | 13,98 | 13,98 | 13,98 | -0,29% | 100,00 |
| 29.01.2024 | 13,84 | 14,02 | 13,84 | 14,02 | 0,57% | 395,00 |
| 26.01.2024 | 13,92 | 13,94 | 13,92 | 13,94 | 1,90% | 718,00 |
| 25.01.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,59% | 2,00 |
| 24.01.2024 | 13,54 | 13,60 | 13,54 | 13,60 | -0,73% | 401,00 |
| 23.01.2024 | 13,50 | 13,72 | 13,50 | 13,70 | 0,00% | 286,00 |
| 22.01.2024 | 13,72 | 13,74 | 13,70 | 13,70 | 0,74% | 143,00 |
| 19.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,87% | 100,00 |
| 17.01.2024 | 13,76 | 13,76 | 13,56 | 13,72 | 0,59% | 230,00 |
| 16.01.2024 | 13,62 | 13,82 | 13,62 | 13,64 | -2,29% | 190,00 |
| 15.01.2024 | 14,06 | 14,06 | 13,96 | 13,96 | 0,58% | 719,00 |
| 12.01.2024 | 13,76 | 13,88 | 13,60 | 13,88 | 1,02% | 1.757,00 |
| 11.01.2024 | 13,80 | 13,86 | 13,74 | 13,74 | -1,01% | 171,00 |
| 10.01.2024 | 13,86 | 13,88 | 13,86 | 13,88 | 1,31% | 45,00 |
| 08.01.2024 | 13,56 | 13,70 | 13,56 | 13,70 | -0,29% | 246,00 |
| 04.01.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 2,38% | 75,00 |
| 03.01.2024 | 13,32 | 13,42 | 13,26 | 13,42 | -0,74% | 760,00 |
| 02.01.2024 | 13,64 | 13,64 | 13,38 | 13,52 | 0,90% | 641,00 |
| 28.12.2023 | 13,60 | 13,60 | 13,40 | 13,40 | -1,33% | 131,00 |
| 27.12.2023 | 13,68 | 13,68 | 13,46 | 13,58 | 0,59% | 249,00 |
| 22.12.2023 | 13,58 | 13,58 | 13,50 | 13,50 | 0,75% | 105,00 |
| 21.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | 1,00 |
| 20.12.2023 | 13,54 | 13,54 | 13,54 | 13,54 | 1,96% | 369,00 |
| 19.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -0,15% | 245,00 |
| 18.12.2023 | 13,44 | 13,48 | 13,30 | 13,30 | -1,34% | 1.455,00 |