16,864€
-3,06%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,18 | 17,18 | 16,75 | 17,05 | -1,98% | 4.027,00 |
| 23.04.2026 | 17,28 | 17,40 | 17,00 | 17,40 | 5,40% | 4.354,00 |
| 22.04.2026 | 16,58 | 17,10 | 16,49 | 16,50 | -5,15% | 14.583,00 |
| 21.04.2026 | 16,82 | 17,40 | 16,65 | 17,40 | 2,63% | 4.814,00 |
| 20.04.2026 | 16,96 | 17,03 | 16,60 | 16,95 | -1,37% | 6.040,00 |
| 17.04.2026 | 16,50 | 17,20 | 16,10 | 17,19 | 1,73% | 39.828,00 |
| 16.04.2026 | 16,99 | 17,30 | 16,77 | 16,90 | -8,53% | 17.296,00 |
| 15.04.2026 | 17,85 | 18,47 | 17,62 | 18,47 | -2,88% | 11.536,00 |
| 14.04.2026 | 18,50 | 19,02 | 18,14 | 19,02 | 4,25% | 5.843,00 |
| 13.04.2026 | 17,91 | 18,25 | 17,55 | 18,25 | -1,30% | 7.855,00 |
| 10.04.2026 | 18,06 | 18,49 | 17,95 | 18,49 | 1,87% | 6.018,00 |
| 09.04.2026 | 17,91 | 18,15 | 17,63 | 18,15 | -2,01% | 7.349,00 |
| 08.04.2026 | 17,85 | 18,52 | 17,54 | 18,52 | 9,79% | 6.067,00 |
| 07.04.2026 | 17,21 | 17,37 | 16,65 | 16,87 | -4,14% | 5.383,00 |
| 02.04.2026 | 17,06 | 17,74 | 16,98 | 17,60 | -1,43% | 4.759,00 |
| 01.04.2026 | 17,26 | 18,02 | 17,16 | 17,85 | 8,94% | 19.810,00 |
| 31.03.2026 | 15,99 | 16,39 | 15,84 | 16,39 | -0,21% | 3.054,00 |
| 30.03.2026 | 15,68 | 16,60 | 15,68 | 16,42 | 3,61% | 14.766,00 |
| 27.03.2026 | 16,35 | 16,35 | 15,85 | 15,85 | -3,46% | 718,00 |
| 26.03.2026 | 16,69 | 16,70 | 16,40 | 16,42 | -1,11% | 340,00 |
| 25.03.2026 | 16,46 | 16,65 | 16,29 | 16,60 | -0,12% | 1.146,00 |
| 24.03.2026 | 16,69 | 16,71 | 16,40 | 16,62 | -2,58% | 187,00 |
| 23.03.2026 | 16,56 | 17,39 | 16,22 | 17,06 | -0,23% | 5.179,00 |
| 20.03.2026 | 17,96 | 17,96 | 16,60 | 17,10 | -3,80% | 2.438,00 |
| 19.03.2026 | 18,06 | 18,06 | 17,50 | 17,78 | -1,62% | 970,00 |
| 18.03.2026 | 18,40 | 18,50 | 18,07 | 18,07 | 1,05% | 1.651,00 |
| 17.03.2026 | 17,75 | 18,10 | 17,72 | 17,88 | 0,36% | 748,00 |
| 16.03.2026 | 17,84 | 17,90 | 17,60 | 17,82 | 0,97% | 1.923,00 |
| 13.03.2026 | 18,20 | 18,25 | 17,56 | 17,64 | -3,39% | 626,00 |
| 12.03.2026 | 18,07 | 18,46 | 17,92 | 18,26 | 4,77% | 936,00 |
| 11.03.2026 | 17,61 | 17,78 | 17,22 | 17,43 | -4,20% | 1.107,00 |
| 10.03.2026 | 17,94 | 18,46 | 17,72 | 18,20 | 3,01% | 1.411,00 |
| 09.03.2026 | 16,88 | 18,00 | 16,64 | 17,66 | 2,70% | 5.439,00 |
| 06.03.2026 | 17,94 | 17,94 | 17,00 | 17,20 | -2,29% | 3.608,00 |
| 05.03.2026 | 18,07 | 18,40 | 17,60 | 17,60 | -4,12% | 1.393,00 |
| 04.03.2026 | 17,42 | 18,52 | 17,34 | 18,36 | -1,38% | 9.428,00 |
| 03.03.2026 | 18,86 | 18,91 | 17,57 | 18,62 | -6,45% | 8.713,00 |
| 02.03.2026 | 19,78 | 19,99 | 19,60 | 19,90 | 2,16% | 2.051,00 |
| 27.02.2026 | 19,81 | 20,00 | 19,22 | 19,48 | 0,41% | 10.451,00 |
| 26.02.2026 | 19,18 | 19,46 | 18,95 | 19,40 | 0,83% | 834,00 |
| 25.02.2026 | 18,80 | 19,43 | 18,80 | 19,24 | 2,54% | 1.478,00 |
| 24.02.2026 | 18,90 | 18,96 | 18,40 | 18,76 | -6,97% | 2.874,00 |
| 23.02.2026 | 20,07 | 20,19 | 19,81 | 20,17 | 2,39% | 2.491,00 |
| 20.02.2026 | 19,49 | 20,19 | 19,48 | 19,70 | 4,59% | 3.795,00 |
| 19.02.2026 | 18,97 | 19,19 | 18,68 | 18,84 | 0,43% | 1.588,00 |
| 18.02.2026 | 18,54 | 18,76 | 18,54 | 18,76 | -0,80% | 646,00 |
| 17.02.2026 | 18,81 | 18,91 | 18,48 | 18,91 | -3,49% | 2.990,00 |
| 16.02.2026 | 19,60 | 19,67 | 19,12 | 19,59 | -2,04% | 2.119,00 |
| 13.02.2026 | 19,58 | 20,30 | 19,33 | 20,00 | 3,82% | 3.147,00 |
| 12.02.2026 | 19,90 | 19,90 | 19,26 | 19,26 | -5,34% | 4.292,00 |
| 11.02.2026 | 20,99 | 20,99 | 20,01 | 20,35 | -0,25% | 2.823,00 |
| 10.02.2026 | 19,85 | 20,80 | 19,60 | 20,40 | 7,98% | 12.115,00 |
| 09.02.2026 | 18,10 | 18,90 | 17,89 | 18,89 | 17,34% | 6.022,00 |
| 06.02.2026 | 15,71 | 16,29 | 15,66 | 16,10 | 7,62% | 3.562,00 |
| 05.02.2026 | 14,86 | 15,16 | 14,81 | 14,96 | -0,19% | 1.334,00 |
| 04.02.2026 | 15,14 | 15,24 | 14,91 | 14,99 | 2,21% | 912,00 |
| 03.02.2026 | 15,01 | 15,06 | 14,66 | 14,66 | -0,84% | 749,00 |
| 02.02.2026 | 14,14 | 14,79 | 14,01 | 14,79 | 6,36% | 2.718,00 |
| 30.01.2026 | 14,11 | 14,16 | 13,90 | 13,90 | -2,41% | 391,00 |
| 29.01.2026 | 14,21 | 14,34 | 14,01 | 14,25 | 2,50% | 857,00 |
| 28.01.2026 | 13,81 | 14,26 | 13,76 | 13,90 | -2,06% | 3.796,00 |
| 27.01.2026 | 14,10 | 14,26 | 14,04 | 14,19 | 0,65% | 469,00 |
| 26.01.2026 | 14,29 | 14,29 | 14,08 | 14,10 | -0,51% | 946,00 |
| 23.01.2026 | 14,28 | 14,28 | 13,92 | 14,17 | -2,74% | 4.027,00 |
| 22.01.2026 | 14,82 | 14,82 | 14,50 | 14,57 | -7,18% | 2.596,00 |
| 21.01.2026 | 15,60 | 15,75 | 15,35 | 15,70 | 2,29% | 1.313,00 |
| 20.01.2026 | 15,42 | 15,60 | 14,76 | 15,35 | -2,81% | 3.068,00 |
| 19.01.2026 | 15,72 | 15,81 | 15,70 | 15,79 | 5,67% | 4.254,00 |
| 16.01.2026 | 14,97 | 15,17 | 14,94 | 14,94 | 0,27% | 1.283,00 |
| 15.01.2026 | 14,86 | 15,17 | 14,73 | 14,90 | 1,53% | 2.748,00 |
| 14.01.2026 | 14,76 | 15,00 | 14,66 | 14,68 | 0,16% | 1.986,00 |
| 13.01.2026 | 14,31 | 14,67 | 14,30 | 14,66 | 4,51% | 2.329,00 |
| 12.01.2026 | 14,10 | 14,27 | 13,82 | 14,02 | 1,53% | 3.492,00 |
| 09.01.2026 | 13,37 | 13,87 | 13,26 | 13,81 | 5,53% | 1.868,00 |
| 08.01.2026 | 13,02 | 13,19 | 12,96 | 13,09 | 3,81% | 1.276,00 |
| 07.01.2026 | 12,67 | 12,72 | 12,54 | 12,61 | -0,35% | 899,00 |
| 06.01.2026 | 13,00 | 13,00 | 12,65 | 12,65 | 3,50% | 1.718,00 |
| 05.01.2026 | 12,28 | 12,40 | 12,15 | 12,22 | 6,78% | 675,00 |
| 02.01.2026 | 11,56 | 11,57 | 11,41 | 11,45 | -0,21% | 1.597,00 |
| 30.12.2025 | 11,40 | 11,50 | 11,40 | 11,47 | 0,24% | 796,00 |
| 29.12.2025 | 11,40 | 11,48 | 11,20 | 11,44 | -5,58% | 3.359,00 |
| 23.12.2025 | 12,15 | 12,32 | 12,06 | 12,12 | -1,40% | 862,00 |
| 22.12.2025 | 12,04 | 12,36 | 12,04 | 12,29 | 2,47% | 613,00 |
| 19.12.2025 | 12,05 | 12,25 | 11,87 | 12,00 | -3,13% | 3.954,00 |
| 18.12.2025 | 12,20 | 12,38 | 11,99 | 12,38 | -0,61% | 1.169,00 |
| 17.12.2025 | 12,61 | 12,67 | 12,34 | 12,46 | -3,74% | 895,00 |
| 16.12.2025 | 12,72 | 12,96 | 12,72 | 12,94 | -1,91% | 3.001,00 |
| 15.12.2025 | 13,11 | 13,20 | 12,97 | 13,20 | 4,27% | 1.716,00 |
| 12.12.2025 | 12,83 | 12,90 | 12,62 | 12,66 | 0,44% | 570,00 |
| 11.12.2025 | 12,42 | 12,60 | 12,26 | 12,60 | -3,05% | 1.749,00 |
| 10.12.2025 | 12,78 | 13,00 | 12,65 | 13,00 | 1,72% | 1.347,00 |
| 09.12.2025 | 12,70 | 12,87 | 12,52 | 12,78 | 4,04% | 4.423,00 |
| 08.12.2025 | 12,16 | 12,30 | 12,08 | 12,28 | 1,55% | 6.231,00 |
| 05.12.2025 | 11,93 | 12,09 | 11,78 | 12,09 | 2,34% | 1.577,00 |
| 04.12.2025 | 11,64 | 12,00 | 11,40 | 11,82 | 5,54% | 12.747,00 |
| 03.12.2025 | 11,20 | 11,20 | 11,07 | 11,20 | 3,67% | 64,00 |
| 02.12.2025 | 10,83 | 10,96 | 10,74 | 10,80 | -1,93% | 914,00 |
| 01.12.2025 | 11,00 | 11,01 | 10,88 | 11,01 | -0,22% | 202,00 |
| 28.11.2025 | 10,96 | 11,08 | 10,96 | 11,04 | 1,66% | 580,00 |
| 27.11.2025 | 11,03 | 11,03 | 10,86 | 10,86 | -3,07% | 253,00 |