54,710€
-2,06%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,18 | 55,00 | 53,78 | 54,40 | -2,61% | 475,00 |
| 30.09.2025 | 56,14 | 56,18 | 55,48 | 55,86 | -1,52% | 233,00 |
| 29.09.2025 | 56,62 | 56,82 | 56,00 | 56,72 | 2,49% | 1.057,00 |
| 26.09.2025 | 55,60 | 56,08 | 55,28 | 55,34 | 0,25% | 110,00 |
| 25.09.2025 | 55,26 | 55,92 | 55,20 | 55,20 | -0,72% | 310,00 |
| 24.09.2025 | 55,40 | 56,48 | 55,30 | 55,60 | 1,98% | 1.038,00 |
| 23.09.2025 | 55,00 | 55,14 | 54,52 | 54,52 | -0,37% | 236,00 |
| 22.09.2025 | 54,52 | 54,98 | 54,52 | 54,72 | 0,40% | 459,00 |
| 19.09.2025 | 53,82 | 54,90 | 53,82 | 54,50 | 3,42% | 426,00 |
| 18.09.2025 | 52,02 | 52,70 | 52,02 | 52,70 | 2,09% | 1.152,00 |
| 17.09.2025 | 52,90 | 53,10 | 51,62 | 51,62 | -4,30% | 895,00 |
| 16.09.2025 | 53,96 | 54,00 | 53,50 | 53,94 | 0,71% | 342,00 |
| 15.09.2025 | 53,58 | 53,88 | 53,02 | 53,56 | 0,68% | 797,00 |
| 12.09.2025 | 53,68 | 53,68 | 53,20 | 53,20 | -0,34% | 638,00 |
| 11.09.2025 | 53,02 | 54,10 | 53,02 | 53,38 | 1,52% | 734,00 |
| 10.09.2025 | 52,12 | 52,64 | 52,12 | 52,58 | 1,27% | 257,00 |
| 09.09.2025 | 52,40 | 53,00 | 51,80 | 51,92 | -3,82% | 1.025,00 |
| 08.09.2025 | 51,50 | 54,10 | 51,50 | 53,98 | 5,80% | 1.585,00 |
| 05.09.2025 | 51,20 | 51,76 | 50,90 | 51,02 | -0,08% | 328,00 |
| 04.09.2025 | 51,00 | 51,66 | 50,80 | 51,06 | 1,83% | 249,00 |
| 03.09.2025 | 50,26 | 50,70 | 49,52 | 50,14 | -1,53% | 1.929,00 |
| 02.09.2025 | 50,60 | 51,60 | 50,02 | 50,92 | -0,74% | 10.249,00 |
| 01.09.2025 | 51,12 | 51,88 | 51,12 | 51,30 | -1,19% | 955,00 |
| 29.08.2025 | 52,28 | 52,74 | 51,30 | 51,92 | -3,96% | 864,00 |
| 28.08.2025 | 53,62 | 54,24 | 53,42 | 54,06 | 2,27% | 1.838,00 |
| 27.08.2025 | 52,72 | 53,34 | 52,58 | 52,86 | -2,04% | 4.329,00 |
| 26.08.2025 | 54,76 | 54,76 | 53,82 | 53,96 | -1,53% | 12.803,00 |
| 25.08.2025 | 54,76 | 55,08 | 54,12 | 54,80 | 0,15% | 3.045,00 |
| 22.08.2025 | 55,04 | 55,88 | 54,52 | 54,72 | 1,11% | 7.764,00 |
| 21.08.2025 | 54,72 | 55,34 | 54,12 | 54,12 | -1,53% | 4.488,00 |
| 20.08.2025 | 55,72 | 56,12 | 54,02 | 54,96 | -3,78% | 2.093,00 |
| 19.08.2025 | 58,18 | 58,18 | 56,42 | 57,12 | -2,39% | 2.103,00 |
| 18.08.2025 | 58,52 | 59,38 | 58,42 | 58,52 | -0,14% | 643,00 |
| 15.08.2025 | 59,00 | 59,50 | 58,42 | 58,60 | -1,97% | 947,00 |
| 14.08.2025 | 60,46 | 60,52 | 59,22 | 59,78 | -4,04% | 1.106,00 |
| 13.08.2025 | 62,18 | 62,50 | 61,52 | 62,30 | -0,99% | 509,00 |
| 12.08.2025 | 63,28 | 63,54 | 62,82 | 62,92 | -0,98% | 1.013,00 |
| 11.08.2025 | 63,26 | 63,54 | 62,56 | 63,54 | 0,44% | 279,00 |
| 08.08.2025 | 63,24 | 63,26 | 62,04 | 63,26 | -1,28% | 701,00 |
| 07.08.2025 | 63,32 | 65,44 | 63,32 | 64,08 | -2,26% | 301,00 |
| 06.08.2025 | 65,26 | 65,76 | 64,80 | 65,56 | 0,09% | 430,00 |
| 05.08.2025 | 65,92 | 65,94 | 64,72 | 65,50 | -0,91% | 357,00 |
| 04.08.2025 | 64,44 | 66,10 | 64,44 | 66,10 | 3,15% | 2.221,00 |
| 01.08.2025 | 65,42 | 65,50 | 63,22 | 64,08 | -1,26% | 1.100,00 |
| 31.07.2025 | 64,54 | 65,98 | 64,54 | 64,90 | 1,47% | 566,00 |
| 30.07.2025 | 63,02 | 64,32 | 62,98 | 63,96 | 4,61% | 1.107,00 |
| 29.07.2025 | 61,22 | 61,52 | 60,56 | 61,14 | -0,62% | 773,00 |
| 28.07.2025 | 61,84 | 61,90 | 61,06 | 61,52 | -1,54% | 592,00 |
| 25.07.2025 | 63,00 | 63,00 | 62,02 | 62,48 | 0,45% | 536,00 |
| 24.07.2025 | 63,00 | 63,96 | 62,20 | 62,20 | 0,29% | 2.928,00 |
| 23.07.2025 | 61,22 | 62,80 | 61,06 | 62,02 | 4,27% | 1.014,00 |
| 22.07.2025 | 58,70 | 60,56 | 58,70 | 59,48 | 1,54% | 2.625,00 |
| 21.07.2025 | 58,88 | 59,10 | 58,16 | 58,58 | 0,65% | 436,00 |
| 18.07.2025 | 58,40 | 58,40 | 58,00 | 58,20 | -1,92% | 1.738,00 |
| 17.07.2025 | 58,80 | 59,34 | 58,30 | 59,34 | 0,54% | 954,00 |
| 16.07.2025 | 58,18 | 59,02 | 58,18 | 59,02 | -1,27% | 213,00 |
| 15.07.2025 | 58,70 | 59,78 | 58,12 | 59,78 | 0,50% | 1.922,00 |
| 14.07.2025 | 58,96 | 59,48 | 58,94 | 59,48 | 5,09% | 615,00 |
| 11.07.2025 | 58,30 | 58,30 | 56,54 | 56,60 | -2,51% | 3.648,00 |
| 10.07.2025 | 58,02 | 58,68 | 57,52 | 58,06 | -0,03% | 2.326,00 |
| 09.07.2025 | 58,80 | 58,82 | 58,02 | 58,08 | -3,07% | 1.400,00 |
| 08.07.2025 | 58,64 | 60,02 | 58,64 | 59,92 | 2,29% | 1.096,00 |
| 07.07.2025 | 59,86 | 60,58 | 58,56 | 58,58 | -1,45% | 1.825,00 |
| 04.07.2025 | 59,60 | 59,70 | 58,70 | 59,44 | -2,78% | 1.886,00 |
| 03.07.2025 | 61,10 | 61,32 | 60,52 | 61,14 | -2,52% | 1.168,00 |
| 02.07.2025 | 62,34 | 62,72 | 61,62 | 62,72 | -4,24% | 931,00 |
| 01.07.2025 | 65,02 | 67,40 | 65,02 | 65,50 | 1,27% | 1.899,00 |
| 30.06.2025 | 65,74 | 65,74 | 64,42 | 64,68 | -4,15% | 1.958,00 |
| 27.06.2025 | 65,96 | 67,58 | 65,82 | 67,48 | 8,14% | 1.474,00 |
| 26.06.2025 | 62,86 | 62,98 | 61,82 | 62,40 | 0,29% | 2.590,00 |
| 25.06.2025 | 62,22 | 63,12 | 62,16 | 62,22 | -1,68% | 624,00 |
| 24.06.2025 | 62,48 | 63,28 | 62,38 | 63,28 | 2,36% | 1.019,00 |
| 23.06.2025 | 61,82 | 61,82 | 60,36 | 61,82 | 0,49% | 1.284,00 |
| 20.06.2025 | 62,12 | 62,82 | 61,52 | 61,52 | -3,54% | 1.258,00 |
| 19.06.2025 | 63,52 | 63,96 | 63,42 | 63,78 | 0,76% | 190,00 |
| 18.06.2025 | 63,94 | 64,30 | 63,28 | 63,30 | -2,53% | 375,00 |
| 17.06.2025 | 64,38 | 64,94 | 63,60 | 64,94 | 0,84% | 718,00 |
| 16.06.2025 | 64,84 | 64,98 | 63,62 | 64,40 | 0,59% | 865,00 |
| 13.06.2025 | 63,32 | 64,02 | 62,82 | 64,02 | 1,68% | 954,00 |
| 12.06.2025 | 62,60 | 63,46 | 62,10 | 62,96 | 4,27% | 735,00 |
| 11.06.2025 | 61,32 | 61,86 | 60,02 | 60,38 | -7,53% | 3.179,00 |
| 10.06.2025 | 64,70 | 66,00 | 64,12 | 65,30 | -0,31% | 1.405,00 |
| 09.06.2025 | 65,12 | 66,98 | 65,12 | 65,50 | -0,12% | 973,00 |
| 06.06.2025 | 64,62 | 66,68 | 64,62 | 65,58 | 0,12% | 550,00 |
| 05.06.2025 | 64,86 | 65,50 | 63,50 | 65,50 | -3,08% | 5.452,00 |
| 04.06.2025 | 67,00 | 67,80 | 65,02 | 67,58 | -0,47% | 4.755,00 |
| 03.06.2025 | 66,72 | 68,20 | 65,00 | 67,90 | 7,61% | 3.678,00 |
| 02.06.2025 | 62,82 | 63,50 | 62,52 | 63,10 | -1,41% | 4.241,00 |
| 30.05.2025 | 61,70 | 64,26 | 61,04 | 64,00 | 3,43% | 2.031,00 |
| 29.05.2025 | 61,80 | 61,98 | 61,42 | 61,88 | -0,96% | 636,00 |
| 28.05.2025 | 60,76 | 62,48 | 60,02 | 62,48 | 1,07% | 964,00 |
| 27.05.2025 | 61,24 | 62,70 | 61,00 | 61,82 | 4,78% | 3.883,00 |
| 26.05.2025 | 58,58 | 61,50 | 57,98 | 59,00 | 4,06% | 5.729,00 |
| 23.05.2025 | 56,88 | 58,00 | 56,00 | 56,70 | 0,57% | 13.267,00 |
| 22.05.2025 | 55,74 | 56,38 | 54,84 | 56,38 | -0,91% | 1.869,00 |
| 21.05.2025 | 56,02 | 56,90 | 55,70 | 56,90 | 6,71% | 1.148,00 |
| 20.05.2025 | 54,20 | 54,20 | 53,10 | 53,32 | -3,05% | 359,00 |
| 19.05.2025 | 54,94 | 55,00 | 53,92 | 55,00 | 0,04% | 828,00 |
| 16.05.2025 | 54,44 | 54,98 | 54,32 | 54,98 | 3,38% | 404,00 |
| 15.05.2025 | 53,48 | 53,86 | 52,86 | 53,18 | 1,18% | 531,00 |