10,088€
1,30%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,03 | 10,17 | 9,99 | 10,11 | 0,05% | - |
| 21.11.2024 | 9,86 | 10,10 | 9,86 | 10,10 | 3,07% | 2,00 |
| 20.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -3,86% | 16,00 |
| 19.11.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 4,01% | 32,00 |
| 15.11.2024 | 9,94 | 9,98 | 9,75 | 9,80 | -1,19% | 20,00 |
| 14.11.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -2,89% | 12,00 |
| 12.11.2024 | 10,22 | 10,22 | 9,97 | 10,21 | -0,60% | 53,00 |
| 11.11.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -2,28% | 52,00 |
| 07.11.2024 | 10,27 | 10,52 | 10,27 | 10,52 | 1,82% | 44,00 |
| 06.11.2024 | 10,33 | 10,33 | 10,33 | 10,33 | 1,43% | 130,00 |
| 01.11.2024 | 10,11 | 10,18 | 9,87 | 10,18 | 0,10% | 14,00 |
| 30.10.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 2,23% | 28,00 |
| 28.10.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,84% | 200,00 |
| 25.10.2024 | 9,95 | 9,97 | 9,72 | 9,77 | -2,94% | 1.286,00 |
| 24.10.2024 | 10,10 | 10,10 | 10,07 | 10,07 | -0,04% | 450,00 |
| 23.10.2024 | 10,18 | 10,18 | 10,00 | 10,07 | -2,02% | 720,00 |
| 18.10.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,00% | 350,00 |
| 17.10.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,61% | 1,00 |
| 16.10.2024 | 10,19 | 10,32 | 10,18 | 10,22 | -1,29% | 222,00 |
| 15.10.2024 | 10,48 | 10,48 | 10,18 | 10,35 | 0,19% | 65,00 |
| 08.10.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -3,53% | 92,00 |
| 07.10.2024 | 10,77 | 10,77 | 10,69 | 10,71 | -0,52% | 284,00 |
| 03.10.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,04% | 10,00 |
| 02.10.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,28% | 1,00 |
| 01.10.2024 | 10,83 | 10,83 | 10,80 | 10,80 | -0,72% | 16,00 |
| 27.09.2024 | 10,76 | 10,94 | 10,75 | 10,88 | -3,32% | 543,00 |
| 26.09.2024 | 11,23 | 11,25 | 11,23 | 11,25 | 1,48% | 2.457,00 |
| 25.09.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 1,97% | 180,00 |
| 23.09.2024 | 10,78 | 10,89 | 10,78 | 10,87 | 0,24% | 171,00 |
| 19.09.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 1,06% | 25,00 |
| 16.09.2024 | 10,75 | 10,75 | 10,72 | 10,73 | 3,69% | 100,00 |
| 11.09.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,50% | 350,00 |
| 10.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,71% | 1,00 |
| 09.09.2024 | 10,76 | 10,76 | 10,48 | 10,48 | -4,15% | 508,00 |
| 05.09.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,13% | 1.470,00 |
| 03.09.2024 | 10,94 | 10,94 | 10,94 | 10,94 | -0,09% | 1,00 |
| 02.09.2024 | 11,25 | 11,25 | 10,95 | 10,95 | -0,09% | 15,00 |
| 23.08.2024 | 10,95 | 10,96 | 10,95 | 10,96 | 0,77% | 14,00 |
| 22.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 2,49% | 25,00 |
| 20.08.2024 | 10,80 | 10,80 | 10,62 | 10,62 | -0,66% | 360,00 |
| 19.08.2024 | 10,68 | 10,69 | 10,65 | 10,69 | -0,19% | 281,00 |
| 16.08.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 1,57% | 83,00 |
| 15.08.2024 | 10,67 | 10,82 | 10,38 | 10,54 | 2,47% | 74,00 |
| 14.08.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 6,82% | 100,00 |
| 12.08.2024 | 10,15 | 10,15 | 9,63 | 9,63 | -5,15% | 1.100,00 |
| 08.08.2024 | 10,22 | 10,22 | 10,01 | 10,15 | 0,51% | 54,00 |
| 07.08.2024 | 10,35 | 10,62 | 10,10 | 10,10 | -0,71% | 2.176,00 |
| 06.08.2024 | 10,20 | 10,20 | 10,17 | 10,17 | 1,96% | 254,00 |
| 05.08.2024 | 9,78 | 9,98 | 9,78 | 9,98 | -1,23% | 180,00 |
| 02.08.2024 | 10,85 | 10,85 | 9,95 | 10,10 | -10,33% | 3.044,00 |
| 01.08.2024 | 11,34 | 11,34 | 11,26 | 11,26 | 2,38% | 14,00 |
| 30.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,11% | 11,00 |
| 29.07.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -4,04% | 150,00 |
| 23.07.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,26% | 9,00 |
| 19.07.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,42% | 100,00 |
| 16.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,49% | 1,00 |
| 15.07.2024 | 11,57 | 11,57 | 11,55 | 11,57 | 3,77% | 489,00 |
| 09.07.2024 | 11,44 | 11,44 | 11,15 | 11,15 | -3,80% | 552,00 |
| 08.07.2024 | 11,44 | 11,59 | 11,44 | 11,59 | -1,46% | 216,00 |
| 03.07.2024 | 11,50 | 11,76 | 11,50 | 11,76 | -0,46% | 675,00 |
| 01.07.2024 | 11,80 | 11,82 | 11,80 | 11,82 | -0,03% | 13,00 |
| 28.06.2024 | 11,52 | 11,82 | 11,52 | 11,82 | 3,45% | 2,00 |
| 27.06.2024 | 11,42 | 11,45 | 11,41 | 11,43 | 2,27% | 578,00 |
| 26.06.2024 | 11,35 | 11,38 | 11,17 | 11,17 | -3,34% | 560,00 |
| 25.06.2024 | 11,42 | 11,56 | 11,12 | 11,56 | 1,90% | 1.293,00 |
| 24.06.2024 | 11,16 | 11,34 | 11,16 | 11,34 | 0,59% | 459,00 |
| 21.06.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,93% | 200,00 |
| 19.06.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 4,09% | 420,00 |
| 18.06.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,98% | 1,00 |
| 17.06.2024 | 11,72 | 11,72 | 11,39 | 11,39 | -4,00% | 175,00 |
| 14.06.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,45% | 6,00 |
| 11.06.2024 | 11,66 | 11,92 | 11,66 | 11,92 | 2,16% | 90,00 |
| 10.06.2024 | 11,66 | 11,66 | 11,66 | 11,66 | -1,20% | 1,00 |
| 07.06.2024 | 11,82 | 11,82 | 11,51 | 11,81 | -2,56% | 15,00 |
| 04.06.2024 | 11,78 | 12,12 | 11,78 | 12,12 | -1,00% | 3,00 |
| 03.06.2024 | 11,94 | 12,24 | 11,94 | 12,24 | 5,70% | 1.697,00 |
| 30.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,94% | 200,00 |
| 28.05.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -1,87% | 27,00 |
| 27.05.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 2,51% | 90,00 |
| 24.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,06% | 83,00 |
| 23.05.2024 | 11,70 | 11,70 | 11,64 | 11,64 | -0,10% | 15,00 |
| 21.05.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 5,56% | 20,00 |
| 16.05.2024 | 11,08 | 11,08 | 11,04 | 11,04 | -2,42% | 2,00 |
| 15.05.2024 | 11,47 | 11,53 | 11,21 | 11,31 | 0,35% | 78,00 |
| 14.05.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,02% | 276,00 |
| 13.05.2024 | 11,37 | 11,37 | 11,28 | 11,28 | -5,61% | 320,00 |
| 10.05.2024 | 11,64 | 11,95 | 11,64 | 11,95 | 3,23% | 702,00 |
| 09.05.2024 | 11,37 | 11,57 | 11,13 | 11,57 | 2,57% | 652,00 |
| 07.05.2024 | 11,45 | 11,55 | 11,27 | 11,28 | -0,65% | 31,00 |
| 06.05.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -0,66% | 10,00 |
| 03.05.2024 | 11,44 | 11,44 | 11,43 | 11,43 | -0,54% | 386,00 |
| 02.05.2024 | 11,44 | 11,49 | 11,44 | 11,49 | 1,43% | 19,00 |
| 29.04.2024 | 11,32 | 11,33 | 11,32 | 11,33 | 0,23% | 741,00 |
| 26.04.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 1,76% | 40,00 |
| 25.04.2024 | 11,04 | 11,11 | 11,01 | 11,11 | -3,39% | 1.701,00 |
| 24.04.2024 | 11,56 | 11,56 | 11,50 | 11,50 | -2,14% | 1.490,00 |
| 23.04.2024 | 11,72 | 11,75 | 11,72 | 11,75 | 6,70% | 14,00 |
| 19.04.2024 | 11,29 | 11,29 | 11,01 | 11,01 | -3,71% | 1.776,00 |
| 18.04.2024 | 11,47 | 11,47 | 11,44 | 11,44 | 1,24% | 17,00 |
| 17.04.2024 | 11,32 | 11,32 | 11,30 | 11,30 | -4,45% | 92,00 |