40,030€
-0,92%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 40,36 | 40,39 | 39,73 | 39,81 | -1,46% | 188,00 |
| 19.12.2024 | 40,56 | 40,99 | 40,40 | 40,40 | 0,42% | 355,00 |
| 18.12.2024 | 39,18 | 40,59 | 39,18 | 40,23 | 0,40% | 179,00 |
| 17.12.2024 | 39,80 | 40,07 | 39,38 | 40,07 | -0,10% | 679,00 |
| 16.12.2024 | 39,92 | 40,11 | 39,57 | 40,11 | 0,12% | 854,00 |
| 13.12.2024 | 40,39 | 40,39 | 39,24 | 40,06 | -0,47% | 801,00 |
| 12.12.2024 | 41,00 | 41,32 | 40,25 | 40,25 | -4,60% | 956,00 |
| 11.12.2024 | 41,96 | 42,91 | 41,57 | 42,19 | 12,60% | 2.522,00 |
| 10.12.2024 | 38,24 | 38,25 | 37,47 | 37,47 | 1,65% | 18,00 |
| 09.12.2024 | 37,74 | 38,09 | 36,80 | 36,86 | -5,00% | 897,00 |
| 06.12.2024 | 39,55 | 39,55 | 38,50 | 38,80 | -4,81% | 1.959,00 |
| 05.12.2024 | 41,01 | 41,76 | 40,76 | 40,76 | 2,28% | 556,00 |
| 04.12.2024 | 39,57 | 40,48 | 39,57 | 39,85 | 3,51% | 516,00 |
| 03.12.2024 | 37,04 | 38,70 | 37,04 | 38,50 | 7,36% | 1.835,00 |
| 02.12.2024 | 35,65 | 35,90 | 35,08 | 35,86 | 3,22% | 144,00 |
| 29.11.2024 | 34,66 | 35,08 | 34,66 | 34,74 | 1,25% | 108,00 |
| 28.11.2024 | 35,10 | 35,10 | 34,31 | 34,31 | -3,05% | 315,00 |
| 27.11.2024 | 36,00 | 36,00 | 34,81 | 35,39 | -2,83% | 3.436,00 |
| 26.11.2024 | 36,66 | 36,76 | 36,42 | 36,42 | -6,59% | 162,00 |
| 25.11.2024 | 38,75 | 39,10 | 38,55 | 38,99 | -1,19% | 610,00 |
| 22.11.2024 | 39,24 | 39,46 | 38,75 | 39,46 | 1,00% | 94,00 |
| 21.11.2024 | 38,66 | 39,07 | 38,51 | 39,07 | 0,33% | 372,00 |
| 20.11.2024 | 38,08 | 39,00 | 38,08 | 38,94 | 3,56% | 309,00 |
| 19.11.2024 | 37,71 | 37,71 | 36,80 | 37,60 | -1,31% | 900,00 |
| 18.11.2024 | 38,01 | 38,10 | 37,55 | 38,10 | -4,34% | 357,00 |
| 15.11.2024 | 38,69 | 39,83 | 38,69 | 39,83 | 1,19% | 95,00 |
| 14.11.2024 | 38,91 | 39,79 | 38,91 | 39,36 | 0,46% | 333,00 |
| 13.11.2024 | 38,84 | 39,25 | 38,84 | 39,18 | -0,31% | 462,00 |
| 12.11.2024 | 39,54 | 39,56 | 39,30 | 39,30 | -3,96% | 95,00 |
| 11.11.2024 | 40,86 | 40,92 | 40,09 | 40,92 | -4,39% | 729,00 |
| 08.11.2024 | 41,70 | 42,80 | 41,00 | 42,80 | 7,03% | 1.432,00 |
| 07.11.2024 | 39,99 | 39,99 | 39,76 | 39,99 | 4,11% | 371,00 |
| 06.11.2024 | 37,72 | 38,72 | 37,72 | 38,41 | 7,89% | 276,00 |
| 05.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,51% | 5,00 |
| 04.11.2024 | 35,50 | 35,50 | 34,93 | 35,42 | 0,08% | 52,00 |
| 01.11.2024 | 35,13 | 35,39 | 34,70 | 35,39 | 1,29% | 176,00 |
| 31.10.2024 | 34,94 | 34,94 | 34,94 | 34,94 | -2,94% | 25,00 |
| 30.10.2024 | 36,22 | 36,22 | 36,00 | 36,00 | 1,84% | 157,00 |
| 29.10.2024 | 35,04 | 35,55 | 35,04 | 35,35 | 4,09% | 76,00 |
| 28.10.2024 | 34,01 | 34,07 | 33,42 | 33,96 | -4,69% | 812,00 |
| 24.10.2024 | 35,24 | 35,84 | 35,03 | 35,63 | 2,71% | 112,00 |
| 23.10.2024 | 35,19 | 35,59 | 34,69 | 34,69 | -4,62% | 1.057,00 |
| 22.10.2024 | 36,70 | 36,90 | 36,37 | 36,37 | -3,78% | 184,00 |
| 21.10.2024 | 37,91 | 37,91 | 37,41 | 37,80 | -3,84% | 571,00 |
| 18.10.2024 | 39,54 | 39,79 | 39,31 | 39,31 | 0,28% | 194,00 |
| 17.10.2024 | 39,38 | 39,38 | 38,79 | 39,20 | -0,94% | 291,00 |
| 16.10.2024 | 39,46 | 40,00 | 39,39 | 39,57 | -0,58% | 171,00 |
| 15.10.2024 | 40,55 | 41,00 | 39,80 | 39,80 | 0,30% | 1.306,00 |
| 14.10.2024 | 40,75 | 40,75 | 38,66 | 39,68 | -2,72% | 339,00 |
| 11.10.2024 | 40,19 | 40,81 | 40,19 | 40,79 | 6,09% | 924,00 |
| 10.10.2024 | 39,07 | 39,10 | 38,42 | 38,45 | -4,69% | 794,00 |
| 09.10.2024 | 40,00 | 40,34 | 40,00 | 40,34 | 2,54% | 99,00 |
| 08.10.2024 | 38,67 | 39,34 | 38,64 | 39,34 | 0,72% | 961,00 |
| 07.10.2024 | 38,61 | 39,14 | 38,31 | 39,06 | 0,64% | 504,00 |
| 04.10.2024 | 38,31 | 38,88 | 38,31 | 38,81 | 1,60% | 162,00 |
| 03.10.2024 | 37,90 | 38,20 | 37,44 | 38,20 | -2,10% | 318,00 |
| 02.10.2024 | 39,01 | 39,59 | 38,20 | 39,02 | 0,80% | 1.296,00 |
| 01.10.2024 | 38,00 | 39,31 | 38,00 | 38,71 | 6,90% | 1.866,00 |
| 30.09.2024 | 36,18 | 36,59 | 35,87 | 36,21 | 0,56% | 1.279,00 |
| 27.09.2024 | 35,98 | 36,49 | 35,59 | 36,01 | -0,22% | 1.119,00 |
| 26.09.2024 | 35,58 | 36,30 | 35,58 | 36,09 | 2,21% | 535,00 |
| 25.09.2024 | 35,00 | 35,31 | 34,97 | 35,31 | 2,62% | 256,00 |
| 24.09.2024 | 34,58 | 34,86 | 34,41 | 34,41 | 0,38% | 669,00 |
| 23.09.2024 | 34,23 | 34,40 | 34,23 | 34,28 | 0,50% | 16,00 |
| 20.09.2024 | 33,71 | 34,44 | 33,70 | 34,11 | 3,90% | 2.613,00 |
| 19.09.2024 | 32,00 | 32,83 | 32,00 | 32,83 | 2,53% | 621,00 |
| 18.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | 1,17% | 101,00 |
| 17.09.2024 | 31,31 | 31,65 | 31,31 | 31,65 | 0,99% | 113,00 |
| 16.09.2024 | 31,50 | 32,08 | 31,34 | 31,34 | -1,23% | 64,00 |
| 13.09.2024 | 31,79 | 31,79 | 31,20 | 31,73 | 8,55% | 622,00 |
| 12.09.2024 | 29,09 | 29,23 | 28,99 | 29,23 | 4,96% | 456,00 |
| 11.09.2024 | 27,58 | 27,85 | 27,28 | 27,85 | -2,28% | 3.590,00 |
| 10.09.2024 | 28,60 | 28,76 | 28,50 | 28,50 | -1,52% | 942,00 |
| 09.09.2024 | 29,37 | 29,37 | 28,81 | 28,94 | -0,89% | 285,00 |
| 06.09.2024 | 29,80 | 29,84 | 29,20 | 29,20 | -4,04% | 1.343,00 |
| 05.09.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -2,15% | 50,00 |
| 04.09.2024 | 31,00 | 31,10 | 31,00 | 31,10 | -2,51% | 95,00 |
| 03.09.2024 | 32,40 | 32,40 | 31,90 | 31,90 | -3,36% | 448,00 |
| 02.09.2024 | 32,64 | 33,37 | 32,64 | 33,01 | 2,20% | 337,00 |
| 30.08.2024 | 32,31 | 32,31 | 32,30 | 32,30 | 3,10% | 85,00 |
| 29.08.2024 | 31,14 | 31,33 | 30,99 | 31,33 | 3,64% | 536,00 |
| 28.08.2024 | 30,61 | 30,80 | 30,23 | 30,23 | -2,14% | 727,00 |
| 27.08.2024 | 30,58 | 30,90 | 30,58 | 30,89 | 1,31% | 688,00 |
| 26.08.2024 | 30,00 | 30,49 | 30,00 | 30,49 | -0,68% | 1.045,00 |
| 23.08.2024 | 30,64 | 31,23 | 30,00 | 30,70 | 2,68% | 7.052,00 |
| 22.08.2024 | 29,89 | 30,44 | 29,89 | 29,90 | 3,07% | 214,00 |
| 21.08.2024 | 30,18 | 30,34 | 28,60 | 29,01 | -5,17% | 2.127,00 |
| 19.08.2024 | 31,21 | 31,21 | 30,50 | 30,59 | 0,26% | 619,00 |
| 16.08.2024 | 31,44 | 31,44 | 30,51 | 30,51 | -2,15% | 2.040,00 |
| 15.08.2024 | 30,14 | 31,19 | 30,05 | 31,18 | 10,33% | 2.113,00 |
| 14.08.2024 | 28,16 | 28,26 | 27,85 | 28,26 | 1,65% | 973,00 |
| 13.08.2024 | 27,69 | 27,85 | 27,34 | 27,80 | 5,02% | 3.775,00 |
| 12.08.2024 | 26,38 | 26,47 | 26,38 | 26,47 | -0,11% | 1.104,00 |
| 09.08.2024 | 25,37 | 26,50 | 25,37 | 26,50 | 1,18% | 1.121,00 |
| 08.08.2024 | 25,72 | 26,19 | 25,51 | 26,19 | -1,17% | 621,00 |
| 07.08.2024 | 26,25 | 27,40 | 25,94 | 26,50 | 7,94% | 6.564,00 |
| 06.08.2024 | 24,09 | 25,37 | 23,37 | 24,55 | -10,01% | 2.538,00 |
| 05.08.2024 | 26,29 | 27,28 | 25,59 | 27,28 | -6,61% | 492,00 |
| 02.08.2024 | 29,21 | 29,21 | 27,59 | 29,21 | -8,72% | 1.545,00 |
| 01.08.2024 | 32,57 | 32,57 | 31,66 | 32,00 | -6,68% | 1.061,00 |