56,080€
-3,94%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 58,72 | 58,72 | 57,06 | 57,06 | -2,26% | 632,00 |
| 27.03.2025 | 58,32 | 58,62 | 58,30 | 58,38 | 0,41% | 227,00 |
| 26.03.2025 | 58,66 | 58,66 | 57,52 | 58,14 | -1,96% | 1.081,00 |
| 25.03.2025 | 58,16 | 59,30 | 57,68 | 59,30 | -1,03% | 1.615,00 |
| 24.03.2025 | 59,44 | 60,04 | 59,00 | 59,92 | 0,94% | 2.743,00 |
| 21.03.2025 | 58,52 | 59,36 | 58,52 | 59,36 | -2,59% | 8,00 |
| 20.03.2025 | 61,08 | 61,10 | 60,94 | 60,94 | 0,79% | 253,00 |
| 19.03.2025 | 60,56 | 61,50 | 60,20 | 60,46 | 0,77% | 650,00 |
| 18.03.2025 | 61,00 | 61,00 | 59,78 | 60,00 | -1,57% | 533,00 |
| 17.03.2025 | 59,56 | 61,26 | 59,56 | 60,96 | 7,89% | 1.617,00 |
| 14.03.2025 | 56,90 | 57,28 | 56,12 | 56,50 | 0,89% | 625,00 |
| 13.03.2025 | 55,58 | 56,02 | 55,02 | 56,00 | 2,75% | 574,00 |
| 12.03.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 5,66% | 1.178,00 |
| 11.03.2025 | 52,82 | 53,10 | 51,58 | 51,58 | -1,00% | 516,00 |
| 10.03.2025 | 53,52 | 54,28 | 52,00 | 52,10 | -4,33% | 1.568,00 |
| 07.03.2025 | 55,12 | 56,00 | 53,72 | 54,46 | -4,29% | 1.941,00 |
| 06.03.2025 | 56,90 | 58,00 | 56,16 | 56,90 | 6,39% | 2.308,00 |
| 05.03.2025 | 52,48 | 53,58 | 52,38 | 53,48 | 6,92% | 380,00 |
| 04.03.2025 | 51,48 | 52,42 | 50,02 | 50,02 | 0,75% | 628,00 |
| 03.03.2025 | 48,50 | 49,99 | 48,50 | 49,65 | 3,09% | 1.145,00 |
| 28.02.2025 | 48,63 | 48,63 | 48,16 | 48,16 | -3,68% | 245,00 |
| 27.02.2025 | 50,22 | 50,22 | 49,24 | 50,00 | -0,44% | 383,00 |
| 26.02.2025 | 50,04 | 50,28 | 49,60 | 50,22 | 1,17% | 354,00 |
| 25.02.2025 | 49,36 | 49,69 | 49,01 | 49,64 | -1,82% | 279,00 |
| 24.02.2025 | 50,12 | 50,70 | 49,83 | 50,56 | 1,12% | 675,00 |
| 21.02.2025 | 50,54 | 50,54 | 49,02 | 50,00 | -3,85% | 790,00 |
| 20.02.2025 | 51,78 | 53,14 | 51,68 | 52,00 | 0,50% | 786,00 |
| 19.02.2025 | 51,34 | 52,14 | 51,28 | 51,74 | -0,50% | 1.879,00 |
| 18.02.2025 | 49,33 | 52,02 | 48,98 | 52,00 | 7,33% | 1.332,00 |
| 17.02.2025 | 47,81 | 48,45 | 47,54 | 48,45 | 8,15% | 593,00 |
| 14.02.2025 | 45,20 | 45,20 | 44,80 | 44,80 | -4,76% | 306,00 |
| 13.02.2025 | 46,80 | 47,04 | 46,20 | 47,04 | 1,95% | 1.204,00 |
| 12.02.2025 | 46,52 | 46,52 | 45,99 | 46,14 | -6,90% | 93,00 |
| 11.02.2025 | 49,25 | 49,59 | 48,90 | 49,56 | 2,16% | 272,00 |
| 10.02.2025 | 47,70 | 48,93 | 47,66 | 48,51 | 5,02% | 1.174,00 |
| 07.02.2025 | 45,00 | 46,19 | 45,00 | 46,19 | 2,74% | 186,00 |
| 06.02.2025 | 44,50 | 44,96 | 44,50 | 44,96 | 2,74% | 92,00 |
| 05.02.2025 | 44,36 | 44,36 | 43,76 | 43,76 | -0,43% | 66,00 |
| 04.02.2025 | 43,32 | 43,95 | 43,32 | 43,95 | -0,70% | 212,00 |
| 03.02.2025 | 44,25 | 44,50 | 43,79 | 44,26 | 1,54% | 68,00 |
| 31.01.2025 | 43,66 | 43,99 | 43,57 | 43,59 | 3,76% | 182,00 |
| 30.01.2025 | 41,83 | 42,01 | 41,83 | 42,01 | -0,19% | 13,00 |
| 29.01.2025 | 41,96 | 42,09 | 41,96 | 42,09 | 1,81% | 190,00 |
| 28.01.2025 | 41,45 | 41,45 | 41,34 | 41,34 | -2,43% | 61,00 |
| 27.01.2025 | 42,68 | 42,68 | 42,37 | 42,37 | 0,14% | 105,00 |
| 24.01.2025 | 42,63 | 42,63 | 41,67 | 42,31 | 1,34% | 62,00 |
| 23.01.2025 | 41,74 | 42,38 | 41,74 | 41,75 | 0,19% | 8,00 |
| 22.01.2025 | 41,85 | 41,85 | 41,16 | 41,67 | -0,62% | 417,00 |
| 21.01.2025 | 42,17 | 42,17 | 41,55 | 41,93 | -4,01% | 86,00 |
| 20.01.2025 | 43,28 | 43,83 | 43,10 | 43,68 | 2,87% | 186,00 |
| 17.01.2025 | 42,83 | 43,29 | 42,46 | 42,46 | 1,05% | 320,00 |
| 16.01.2025 | 41,93 | 42,11 | 41,90 | 42,02 | -1,18% | 2.461,00 |
| 15.01.2025 | 43,07 | 43,14 | 42,52 | 42,52 | -0,63% | 94,00 |
| 14.01.2025 | 43,49 | 43,49 | 42,53 | 42,79 | -2,77% | 369,00 |
| 10.01.2025 | 43,73 | 44,01 | 43,73 | 44,01 | 5,29% | 38,00 |
| 09.01.2025 | 41,54 | 42,01 | 41,29 | 41,80 | -2,79% | 671,00 |
| 08.01.2025 | 43,00 | 43,67 | 43,00 | 43,00 | 0,00% | 356,00 |
| 07.01.2025 | 43,27 | 44,00 | 43,00 | 43,00 | -2,29% | 746,00 |
| 06.01.2025 | 44,00 | 44,39 | 43,87 | 44,01 | -5,35% | 1.781,00 |
| 03.01.2025 | 44,78 | 46,50 | 44,78 | 46,50 | 6,60% | 498,00 |
| 02.01.2025 | 44,17 | 44,54 | 43,62 | 43,62 | -0,82% | 763,00 |
| 30.12.2024 | 45,00 | 45,00 | 43,10 | 43,98 | -2,40% | 1.128,00 |
| 27.12.2024 | 44,99 | 45,31 | 44,47 | 45,06 | 8,27% | 1.514,00 |
| 23.12.2024 | 41,22 | 41,95 | 41,22 | 41,62 | 4,55% | 2.922,00 |
| 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 |