10,583€
1,56%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 10,57 | 10,58 | 10,54 | 10,58 | 1,56% | - |
| 22.05.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 0,14% | 99,00 |
| 21.05.2026 | 10,41 | 10,41 | 10,41 | 10,41 | 3,07% | 98,00 |
| 20.05.2026 | 10,09 | 10,35 | 10,09 | 10,10 | -2,70% | 104,00 |
| 18.05.2026 | 10,38 | 10,38 | 10,38 | 10,38 | -4,07% | 1,00 |
| 15.05.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,95% | 5,00 |
| 13.05.2026 | 10,72 | 11,03 | 10,70 | 11,03 | 2,22% | 1.632,00 |
| 12.05.2026 | 10,54 | 10,79 | 10,53 | 10,79 | 0,42% | 4,00 |
| 08.05.2026 | 10,63 | 10,75 | 10,63 | 10,75 | -0,56% | 30,00 |
| 07.05.2026 | 10,84 | 10,84 | 10,81 | 10,81 | 1,46% | 19,00 |
| 06.05.2026 | 11,00 | 11,15 | 10,65 | 10,65 | 1,82% | 204,00 |
| 05.05.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -2,24% | 470,00 |
| 04.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,66% | 12,00 |
| 30.04.2026 | 10,59 | 10,59 | 10,53 | 10,53 | 3,85% | 39,00 |
| 29.04.2026 | 10,15 | 10,15 | 10,13 | 10,14 | -0,05% | 66,00 |
| 28.04.2026 | 10,03 | 10,14 | 10,03 | 10,14 | 1,00% | 254,00 |
| 27.04.2026 | 10,04 | 10,04 | 10,04 | 10,04 | 0,05% | 50,00 |
| 23.04.2026 | 10,04 | 10,04 | 10,04 | 10,04 | -1,91% | 5,00 |
| 21.04.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -2,76% | 50,00 |
| 20.04.2026 | 10,52 | 10,52 | 10,52 | 10,52 | 0,00% | 3,00 |
| 15.04.2026 | 10,52 | 10,52 | 10,51 | 10,52 | 0,77% | 53,00 |
| 14.04.2026 | 10,67 | 10,67 | 10,44 | 10,44 | 0,63% | 517,00 |
| 10.04.2026 | 10,36 | 10,64 | 10,36 | 10,38 | 1,32% | 461,00 |
| 07.04.2026 | 10,55 | 10,55 | 10,24 | 10,24 | -2,62% | 10,00 |
| 01.04.2026 | 10,50 | 10,74 | 10,50 | 10,52 | 3,30% | 425,00 |
| 30.03.2026 | 10,18 | 10,18 | 10,18 | 10,18 | -1,74% | 141,00 |
| 26.03.2026 | 10,51 | 10,51 | 10,36 | 10,36 | -3,20% | 2.694,00 |
| 25.03.2026 | 10,72 | 10,72 | 10,68 | 10,70 | -1,76% | 637,00 |
| 24.03.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -0,64% | 33,00 |
| 23.03.2026 | 10,70 | 10,96 | 10,70 | 10,96 | 0,22% | 10,00 |
| 20.03.2026 | 10,93 | 10,94 | 10,93 | 10,94 | 2,88% | 347,00 |
| 19.03.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -5,05% | 125,00 |
| 18.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,13% | 372,00 |
| 16.03.2026 | 10,79 | 11,19 | 10,77 | 11,19 | 1,32% | 7,00 |
| 13.03.2026 | 11,04 | 11,04 | 11,04 | 11,04 | 0,55% | 28,00 |
| 12.03.2026 | 11,16 | 11,16 | 10,94 | 10,98 | -5,00% | 206,00 |
| 11.03.2026 | 11,56 | 11,56 | 11,56 | 11,56 | 3,16% | 1,00 |
| 09.03.2026 | 10,93 | 11,20 | 10,93 | 11,20 | -1,49% | 40,00 |
| 06.03.2026 | 11,25 | 11,37 | 11,25 | 11,37 | 0,21% | 146,00 |
| 05.03.2026 | 11,35 | 11,35 | 11,35 | 11,35 | -3,72% | 50,00 |
| 04.03.2026 | 11,79 | 11,79 | 11,79 | 11,79 | 3,11% | 97,00 |
| 03.03.2026 | 11,43 | 11,43 | 11,43 | 11,43 | -6,65% | 454,00 |
| 02.03.2026 | 12,01 | 12,25 | 12,01 | 12,25 | -2,86% | 454,00 |
| 27.02.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 5,51% | 200,00 |
| 26.02.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -5,56% | 180,00 |
| 23.02.2026 | 12,55 | 12,65 | 12,53 | 12,65 | 2,07% | 114,00 |
| 20.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -1,40% | 75,00 |
| 19.02.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 1,29% | 10,00 |
| 18.02.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 0,86% | 10,00 |
| 17.02.2026 | 12,31 | 12,31 | 12,31 | 12,31 | -2,40% | 139,00 |
| 16.02.2026 | 12,60 | 12,61 | 12,32 | 12,61 | 1,50% | 1.106,00 |
| 13.02.2026 | 12,46 | 12,50 | 12,42 | 12,42 | -1,80% | 752,00 |
| 11.02.2026 | 12,53 | 12,65 | 12,53 | 12,65 | 1,20% | 1.399,00 |
| 10.02.2026 | 12,20 | 12,50 | 12,20 | 12,50 | 2,24% | 12.524,00 |
| 09.02.2026 | 12,12 | 12,53 | 12,12 | 12,23 | -2,74% | 1.332,00 |
| 05.02.2026 | 12,57 | 12,57 | 12,57 | 12,57 | -0,24% | 2,00 |
| 04.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,08% | 600,00 |
| 02.02.2026 | 11,74 | 12,22 | 11,74 | 12,22 | -1,02% | 30,00 |
| 30.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | 2,24% | 3,00 |
| 29.01.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,68% | 200,00 |
| 28.01.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -1,62% | 130,00 |
| 23.01.2026 | 12,53 | 12,53 | 12,22 | 12,49 | -0,60% | 12,00 |
| 22.01.2026 | 12,82 | 12,82 | 12,56 | 12,56 | 1,52% | 225,00 |
| 21.01.2026 | 12,12 | 12,38 | 12,07 | 12,38 | 1,13% | 252,00 |
| 20.01.2026 | 12,24 | 12,24 | 12,23 | 12,24 | -3,09% | 355,00 |
| 15.01.2026 | 12,63 | 12,63 | 12,63 | 12,63 | 4,38% | 251,00 |
| 14.01.2026 | 11,98 | 12,41 | 11,98 | 12,10 | 4,10% | 1.558,00 |
| 13.01.2026 | 11,62 | 11,62 | 11,62 | 11,62 | -0,89% | 10,00 |
| 12.01.2026 | 11,72 | 11,73 | 11,72 | 11,73 | -1,76% | 442,00 |
| 09.01.2026 | 11,94 | 11,94 | 11,94 | 11,94 | 5,27% | 15,00 |
| 07.01.2026 | 11,65 | 11,65 | 11,34 | 11,34 | -0,28% | 200,00 |
| 06.01.2026 | 11,41 | 11,61 | 11,37 | 11,37 | 1,43% | 1.690,00 |
| 05.01.2026 | 11,21 | 11,21 | 11,21 | 11,21 | -0,12% | 44,00 |
| 02.01.2026 | 11,26 | 11,26 | 11,22 | 11,22 | 0,84% | 524,00 |
| 29.12.2025 | 11,23 | 11,24 | 11,13 | 11,13 | 1,83% | 347,00 |
| 23.12.2025 | 11,24 | 11,24 | 10,93 | 10,93 | -1,74% | 1.021,00 |
| 22.12.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 1,87% | 2,00 |
| 19.12.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 1,36% | 10,00 |
| 18.12.2025 | 10,77 | 10,77 | 10,77 | 10,77 | -0,97% | 80,00 |
| 17.12.2025 | 10,81 | 10,88 | 10,81 | 10,88 | 0,83% | 146,00 |
| 16.12.2025 | 10,77 | 10,79 | 10,77 | 10,79 | -1,91% | 309,00 |
| 15.12.2025 | 11,27 | 11,27 | 10,98 | 11,00 | -3,08% | 537,00 |
| 12.12.2025 | 11,28 | 11,35 | 11,28 | 11,35 | 3,50% | 453,00 |
| 11.12.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 2,85% | 32,00 |
| 09.12.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,65% | 75,00 |
| 08.12.2025 | 10,72 | 10,86 | 10,72 | 10,73 | 0,13% | 890,00 |
| 01.12.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | 24,00 |
| 28.11.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,15% | 200,00 |
| 27.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,41% | 150,00 |
| 25.11.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -0,76% | 1,00 |
| 24.11.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 0,65% | 10,00 |
| 18.11.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,91% | 334,00 |
| 13.11.2025 | 10,45 | 10,45 | 10,27 | 10,27 | -3,91% | 270,00 |
| 12.11.2025 | 10,42 | 10,68 | 10,42 | 10,68 | 4,83% | 258,00 |
| 11.11.2025 | 10,19 | 10,19 | 10,19 | 10,19 | -1,43% | 136,00 |
| 07.11.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 1,10% | 7,00 |
| 03.11.2025 | 10,24 | 10,24 | 10,23 | 10,23 | 1,83% | 26,00 |
| 31.10.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -2,56% | 100,00 |
| 28.10.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,06% | 100,00 |
| 24.10.2025 | 10,18 | 10,31 | 10,18 | 10,31 | 1,08% | 572,00 |