9,700€
-0,66%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 9,66 | 9,70 | 9,66 | 9,70 | -0,66% | - |
| 01.08.2025 | 9,84 | 9,84 | 9,75 | 9,76 | -0,99% | 406,00 |
| 31.07.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,18% | 10,00 |
| 30.07.2025 | 9,84 | 9,84 | 9,84 | 9,84 | 3,27% | 110,00 |
| 29.07.2025 | 9,67 | 9,67 | 9,53 | 9,53 | -2,05% | 395,00 |
| 25.07.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 0,58% | 10,00 |
| 23.07.2025 | 9,60 | 9,94 | 9,60 | 9,68 | 4,38% | 302,00 |
| 21.07.2025 | 9,22 | 9,27 | 9,22 | 9,27 | -3,29% | 800,00 |
| 15.07.2025 | 9,58 | 9,58 | 9,58 | 9,58 | -0,03% | 16,00 |
| 14.07.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 2,29% | 1,00 |
| 10.07.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,26% | 600,00 |
| 09.07.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,75% | 436,00 |
| 08.07.2025 | 9,28 | 9,28 | 9,28 | 9,28 | -1,73% | 1,00 |
| 07.07.2025 | 9,40 | 9,44 | 9,40 | 9,44 | -2,32% | 25,00 |
| 03.07.2025 | 9,66 | 9,67 | 9,66 | 9,67 | 5,05% | 400,00 |
| 02.07.2025 | 9,38 | 9,38 | 9,19 | 9,20 | 1,71% | 1.015,00 |
| 01.07.2025 | 9,36 | 9,36 | 8,93 | 9,05 | -2,24% | 6.005,00 |
| 25.06.2025 | 9,23 | 9,25 | 9,23 | 9,25 | 2,79% | 400,00 |
| 23.06.2025 | 9,17 | 9,17 | 9,00 | 9,00 | -2,71% | 197,00 |
| 20.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,39% | 3,00 |
| 19.06.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -3,36% | 4,00 |
| 16.06.2025 | 9,75 | 9,75 | 9,54 | 9,54 | -2,06% | 165,00 |
| 13.06.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -0,64% | 102,00 |
| 10.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,61% | 100,00 |
| 09.06.2025 | 9,93 | 9,96 | 9,80 | 9,96 | 0,40% | 10,00 |
| 05.06.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -2,69% | 100,00 |
| 02.06.2025 | 10,20 | 10,20 | 10,19 | 10,19 | 2,56% | 55,00 |
| 30.05.2025 | 10,30 | 10,30 | 9,94 | 9,94 | -1,62% | 108,00 |
| 26.05.2025 | 10,09 | 10,10 | 10,09 | 10,10 | 1,66% | 36,00 |
| 23.05.2025 | 10,10 | 10,21 | 9,94 | 9,94 | 0,38% | 1.303,00 |
| 22.05.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,09% | 18,00 |
| 20.05.2025 | 9,90 | 10,11 | 9,90 | 10,11 | 2,13% | 136,00 |
| 19.05.2025 | 10,19 | 10,19 | 9,90 | 9,90 | -2,09% | 150,00 |
| 15.05.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 0,92% | 15,00 |
| 14.05.2025 | 10,02 | 10,02 | 10,02 | 10,02 | 0,93% | 499,00 |
| 13.05.2025 | 10,23 | 10,23 | 9,93 | 9,93 | -3,14% | 150,00 |
| 09.05.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,06% | 40,00 |
| 07.05.2025 | 10,31 | 10,31 | 10,26 | 10,26 | -0,19% | 8,00 |
| 02.05.2025 | 10,00 | 10,28 | 10,00 | 10,28 | 2,09% | 6,00 |
| 28.04.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,74% | 40,00 |
| 25.04.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,23% | 400,00 |
| 24.04.2025 | 9,92 | 10,12 | 9,92 | 10,12 | 2,34% | 113,00 |
| 23.04.2025 | 10,12 | 10,12 | 9,89 | 9,89 | -0,16% | 104,00 |
| 16.04.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,66% | 150,00 |
| 15.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -2,57% | 126,00 |
| 14.04.2025 | 10,08 | 10,10 | 10,05 | 10,10 | 4,52% | 860,00 |
| 10.04.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 2,98% | 100,00 |
| 09.04.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -6,34% | 8,00 |
| 08.04.2025 | 9,52 | 10,02 | 9,52 | 10,02 | 9,02% | 501,00 |
| 07.04.2025 | 9,44 | 9,44 | 8,97 | 9,19 | -8,51% | 1.742,00 |
| 04.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -2,49% | 250,00 |
| 03.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,27% | 67,00 |
| 02.04.2025 | 10,70 | 10,70 | 10,65 | 10,65 | -0,95% | 340,00 |
| 01.04.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 1,86% | 107,00 |
| 31.03.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,33% | 30,00 |
| 28.03.2025 | 10,82 | 10,82 | 10,70 | 10,70 | -8,67% | 321,00 |
| 26.03.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 2,61% | 25,00 |
| 25.03.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -2,44% | 66,00 |
| 24.03.2025 | 11,63 | 11,70 | 11,35 | 11,70 | 2,49% | 1.334,00 |
| 21.03.2025 | 11,73 | 11,73 | 11,42 | 11,42 | 0,35% | 535,00 |
| 18.03.2025 | 11,67 | 11,67 | 11,38 | 11,38 | -3,45% | 142,00 |
| 17.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,85% | 254,00 |
| 12.03.2025 | 11,21 | 11,57 | 11,21 | 11,57 | 2,26% | 135,00 |
| 11.03.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -2,21% | 125,00 |
| 10.03.2025 | 11,85 | 11,85 | 11,19 | 11,57 | -1,16% | 2.779,00 |
| 07.03.2025 | 11,60 | 11,96 | 11,60 | 11,70 | 3,98% | 1.160,00 |
| 06.03.2025 | 11,11 | 11,26 | 11,11 | 11,26 | 3,00% | 319,00 |
| 04.03.2025 | 11,20 | 11,20 | 10,93 | 10,93 | -5,57% | 2.112,00 |
| 03.03.2025 | 11,59 | 11,59 | 11,57 | 11,57 | 3,71% | 94,00 |
| 28.02.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -0,99% | 200,00 |
| 25.02.2025 | 11,27 | 11,27 | 11,27 | 11,27 | 2,21% | 700,00 |
| 24.02.2025 | 11,50 | 11,53 | 11,03 | 11,03 | -2,96% | 708,00 |
| 21.02.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 3,69% | 176,00 |
| 19.02.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 3,67% | 250,00 |
| 14.02.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -2,63% | 1,00 |
| 13.02.2025 | 10,79 | 10,86 | 10,79 | 10,86 | 1,38% | 310,00 |
| 12.02.2025 | 11,00 | 11,00 | 10,71 | 10,71 | -6,05% | 199,00 |
| 11.02.2025 | 11,39 | 11,40 | 11,38 | 11,40 | 1,39% | 115,00 |
| 10.02.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 0,11% | 95,00 |
| 07.02.2025 | 11,00 | 11,23 | 11,00 | 11,23 | 12,05% | 256,00 |
| 04.02.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -3,73% | 1,00 |
| 03.02.2025 | 10,29 | 10,41 | 10,28 | 10,41 | -1,79% | 1.613,00 |
| 31.01.2025 | 10,47 | 11,00 | 10,47 | 10,60 | 1,77% | 1.500,00 |
| 30.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 3,13% | 200,00 |
| 28.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,73% | 246,00 |
| 27.01.2025 | 10,17 | 10,17 | 10,17 | 10,17 | 2,76% | 100,00 |
| 24.01.2025 | 9,71 | 9,90 | 9,71 | 9,90 | 2,64% | 101,00 |
| 23.01.2025 | 9,89 | 9,89 | 9,65 | 9,65 | -2,28% | 361,00 |
| 22.01.2025 | 9,67 | 9,87 | 9,66 | 9,87 | -1,84% | 1.151,00 |
| 21.01.2025 | 9,98 | 10,06 | 9,97 | 10,06 | 0,42% | 448,00 |
| 20.01.2025 | 10,02 | 10,02 | 10,01 | 10,01 | 3,72% | 400,00 |
| 17.01.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -0,21% | 150,00 |
| 14.01.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -0,14% | 22,00 |
| 13.01.2025 | 9,69 | 9,69 | 9,69 | 9,69 | 1,91% | 2,00 |
| 08.01.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -2,74% | 1,00 |
| 07.01.2025 | 9,52 | 9,78 | 9,52 | 9,78 | -0,26% | 58,00 |
| 06.01.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,36% | 41,00 |
| 02.01.2025 | 9,73 | 9,84 | 9,72 | 9,84 | 1,21% | 204,00 |
| 30.12.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 0,61% | 4,00 |
| 27.12.2024 | 9,42 | 9,66 | 9,41 | 9,66 | 5,84% | 24,00 |