11,260€
1,35%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 11,83 | 12,14 | 11,82 | 11,82 | 1,04% | 2.253,00 |
12.04.2024 | 11,74 | 11,74 | 11,70 | 11,70 | -3,59% | 1.854,00 |
11.04.2024 | 11,89 | 12,14 | 11,89 | 12,14 | 2,90% | 335,00 |
09.04.2024 | 11,81 | 11,81 | 11,80 | 11,80 | -4,22% | 689,00 |
08.04.2024 | 11,98 | 12,32 | 11,98 | 12,32 | 0,21% | 859,00 |
04.04.2024 | 12,19 | 12,29 | 12,01 | 12,29 | 0,90% | 1.073,00 |
03.04.2024 | 12,18 | 12,18 | 12,18 | 12,18 | 1,45% | 400,00 |
02.04.2024 | 12,13 | 12,44 | 12,01 | 12,01 | -3,18% | 407,00 |
28.03.2024 | 12,40 | 12,40 | 12,30 | 12,40 | -1,59% | 1.037,00 |
27.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | 423,00 |
25.03.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | 861,00 |
22.03.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 5,69% | 2.435,00 |
15.03.2024 | 12,30 | 12,30 | 12,10 | 12,30 | 2,50% | 1.499,00 |
14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 5,00 |
13.03.2024 | 12,00 | 12,00 | 11,80 | 11,80 | -4,84% | 1.200,00 |
08.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 10,00 |
07.03.2024 | 12,60 | 12,70 | 12,40 | 12,40 | 3,33% | 25,00 |
05.03.2024 | 12,30 | 12,40 | 12,00 | 12,00 | -3,23% | 2.917,00 |
04.03.2024 | 12,50 | 12,50 | 12,30 | 12,40 | -3,88% | 1.330,00 |
01.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 22,00 |
29.02.2024 | 12,50 | 13,10 | 12,50 | 13,10 | 0,00% | 81,00 |
28.02.2024 | 13,00 | 13,10 | 12,80 | 13,10 | -0,76% | 352,00 |
27.02.2024 | 13,20 | 13,20 | 12,90 | 13,20 | 5,60% | 408,00 |
23.02.2024 | 12,60 | 12,70 | 12,50 | 12,50 | 0,00% | 254,00 |
22.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 100,00 |
21.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 100,00 |
20.02.2024 | 12,80 | 12,80 | 12,40 | 12,40 | -0,80% | 544,00 |
19.02.2024 | 12,70 | 12,70 | 12,50 | 12,50 | 2,46% | 50,00 |
16.02.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 2,52% | 1.418,00 |
15.02.2024 | 12,30 | 12,30 | 11,70 | 11,90 | -0,83% | 12.690,00 |
14.02.2024 | 12,10 | 12,20 | 12,00 | 12,00 | 2,56% | 1.300,00 |
13.02.2024 | 12,50 | 12,50 | 11,70 | 11,70 | -7,14% | 1.336,00 |
12.02.2024 | 12,60 | 12,70 | 12,60 | 12,60 | -2,33% | 429,00 |
09.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 50,00 |
08.02.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -2,29% | 1.066,00 |
07.02.2024 | 13,10 | 13,10 | 12,80 | 13,10 | 3,15% | 38,00 |
06.02.2024 | 12,50 | 12,70 | 12,50 | 12,70 | 0,00% | 28,00 |
05.02.2024 | 12,60 | 12,90 | 12,60 | 12,70 | -1,55% | 182,00 |
02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 510,00 |
01.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 118,00 |
31.01.2024 | 12,90 | 12,90 | 12,70 | 12,90 | 1,57% | 196,00 |
30.01.2024 | 12,70 | 12,90 | 12,70 | 12,70 | -0,78% | 2.752,00 |
29.01.2024 | 12,70 | 12,80 | 12,60 | 12,80 | 4,92% | 1.077,00 |
26.01.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,83% | 423,00 |
25.01.2024 | 12,10 | 12,20 | 12,10 | 12,10 | -1,63% | 746,00 |
24.01.2024 | 12,30 | 12,30 | 12,20 | 12,30 | -0,81% | 1.585,00 |
23.01.2024 | 12,50 | 12,50 | 12,20 | 12,40 | -0,80% | 7.700,00 |
22.01.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 639,00 |
19.01.2024 | 12,50 | 12,70 | 12,30 | 12,50 | -2,34% | 3.936,00 |
18.01.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 140,00 |
17.01.2024 | 12,40 | 12,60 | 12,30 | 12,60 | 1,61% | 5.509,00 |
16.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | 0,00% | 210,00 |
15.01.2024 | 12,40 | 12,40 | 12,20 | 12,40 | 3,33% | 165,00 |
12.01.2024 | 12,20 | 12,20 | 12,00 | 12,00 | 0,00% | 1.083,00 |
11.01.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -3,23% | 945,00 |
10.01.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 690,00 |
09.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 172,00 |
08.01.2024 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | 1.017,00 |
05.01.2024 | 12,40 | 12,50 | 12,10 | 12,50 | 5,93% | 656,00 |
04.01.2024 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | 2.734,00 |
03.01.2024 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 343,00 |
02.01.2024 | 11,70 | 11,70 | 11,60 | 11,70 | 0,00% | 486,00 |
29.12.2023 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 112,00 |
28.12.2023 | 11,70 | 11,70 | 11,20 | 11,40 | -0,87% | 7.574,00 |
27.12.2023 | 11,10 | 11,50 | 11,10 | 11,50 | 4,55% | 7.131,00 |
22.12.2023 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | 1.040,00 |
21.12.2023 | 10,90 | 11,10 | 10,90 | 11,10 | 2,78% | 663,00 |
20.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 60,00 |
19.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 499,00 |
18.12.2023 | 10,70 | 10,80 | 10,70 | 10,80 | 0,00% | 979,00 |
15.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | 474,00 |
14.12.2023 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | 131,00 |
13.12.2023 | 10,60 | 10,70 | 10,60 | 10,60 | -1,85% | 4.005,00 |
12.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 18,00 |
11.12.2023 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | 702,00 |
07.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 25,00 |
06.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | 929,00 |
05.12.2023 | 10,80 | 11,10 | 10,80 | 11,10 | 1,83% | 4.215,00 |
01.12.2023 | 10,90 | 11,00 | 10,90 | 10,90 | 1,87% | 224,00 |
30.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 460,00 |
28.11.2023 | 10,70 | 10,70 | 10,50 | 10,50 | -2,78% | 273,00 |
27.11.2023 | 10,80 | 11,10 | 10,80 | 10,80 | 1,89% | 2.170,00 |
24.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 1,00 |
23.11.2023 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | 11,00 |
22.11.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 370,00 |
21.11.2023 | 10,60 | 10,70 | 10,50 | 10,70 | 1,90% | 1.428,00 |
20.11.2023 | 10,60 | 10,60 | 10,40 | 10,50 | -1,87% | 6.058,00 |
17.11.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 160,00 |
16.11.2023 | 10,60 | 10,80 | 10,60 | 10,80 | 3,85% | 2,00 |
15.11.2023 | 10,60 | 10,70 | 10,40 | 10,40 | -3,70% | 87,00 |
13.11.2023 | 10,50 | 10,80 | 10,50 | 10,80 | 2,86% | 1.319,00 |
10.11.2023 | 10,30 | 10,50 | 10,30 | 10,50 | -7,08% | 1.916,00 |
09.11.2023 | 11,00 | 11,30 | 11,00 | 11,30 | 3,67% | 208,00 |