13,354€
0,77%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,38 | 13,44 | 13,35 | 13,36 | 0,83% | - |
| 24.09.2026 | 13,45 | 13,54 | 13,14 | 13,25 | -3,26% | 5.703,00 |
| 23.09.2026 | 13,80 | 13,90 | 13,60 | 13,70 | -0,36% | 3.837,00 |
| 22.09.2026 | 13,75 | 13,86 | 13,45 | 13,75 | 0,00% | 7.971,00 |
| 21.09.2026 | 13,45 | 13,75 | 13,45 | 13,75 | 1,13% | 19.171,00 |
| 18.09.2026 | 13,40 | 13,59 | 13,23 | 13,59 | 0,19% | 1.844,00 |
| 17.09.2026 | 13,48 | 13,71 | 13,43 | 13,57 | 1,34% | 1.959,00 |
| 16.09.2026 | 13,29 | 13,57 | 13,28 | 13,39 | 1,75% | 679,00 |
| 15.09.2026 | 13,41 | 13,41 | 13,13 | 13,16 | 0,66% | 619,00 |
| 14.09.2026 | 13,31 | 13,31 | 13,00 | 13,07 | -0,41% | 965,00 |
| 11.09.2026 | 13,03 | 13,15 | 12,89 | 13,13 | 0,64% | 2.119,00 |
| 10.09.2026 | 13,11 | 13,21 | 12,95 | 13,04 | -3,36% | 3.341,00 |
| 09.09.2026 | 13,56 | 13,70 | 13,33 | 13,50 | 0,25% | 632,00 |
| 08.09.2026 | 13,47 | 13,59 | 13,00 | 13,46 | -3,21% | 5.392,00 |
| 07.09.2026 | 13,65 | 13,91 | 13,64 | 13,91 | 2,64% | 1.864,00 |
| 04.09.2026 | 13,50 | 13,55 | 13,23 | 13,55 | -0,98% | 1.503,00 |
| 03.09.2026 | 13,51 | 13,69 | 13,50 | 13,68 | 2,38% | 953,00 |
| 02.09.2026 | 13,18 | 13,37 | 12,92 | 13,37 | 0,35% | 6.181,00 |
| 01.09.2026 | 13,65 | 13,69 | 13,28 | 13,32 | -2,80% | 4.954,00 |
| 31.08.2026 | 13,92 | 13,95 | 13,70 | 13,70 | -1,37% | 2.155,00 |
| 28.08.2026 | 14,02 | 14,26 | 13,70 | 13,89 | -1,21% | 6.594,00 |
| 27.08.2026 | 14,04 | 14,28 | 13,97 | 14,06 | 0,36% | 1.175,00 |
| 26.08.2026 | 14,02 | 14,11 | 13,90 | 14,01 | 1,15% | 958,00 |
| 25.08.2026 | 14,11 | 14,11 | 13,70 | 13,85 | 0,19% | 3.949,00 |
| 24.08.2026 | 14,14 | 14,14 | 13,50 | 13,83 | -1,23% | 17.020,00 |
| 21.08.2026 | 14,01 | 14,16 | 13,82 | 14,00 | -3,17% | 7.192,00 |
| 20.08.2026 | 14,49 | 14,60 | 14,23 | 14,46 | 1,46% | 2.374,00 |
| 19.08.2026 | 14,56 | 14,91 | 14,16 | 14,25 | -5,70% | 8.550,00 |
| 18.08.2026 | 15,61 | 15,61 | 15,00 | 15,11 | -2,60% | 4.305,00 |
| 17.08.2026 | 15,31 | 15,61 | 15,30 | 15,52 | 1,45% | 992,00 |
| 14.08.2026 | 15,35 | 15,60 | 15,29 | 15,29 | 0,68% | 730,00 |
| 13.08.2026 | 15,21 | 15,44 | 14,88 | 15,19 | 0,57% | 2.487,00 |
| 12.08.2026 | 14,90 | 15,43 | 14,90 | 15,10 | 2,08% | 2.643,00 |
| 11.08.2026 | 15,00 | 15,00 | 14,75 | 14,80 | -1,35% | 1.137,00 |
| 10.08.2026 | 14,75 | 15,00 | 14,54 | 15,00 | -3,33% | 8.064,00 |
| 07.08.2026 | 15,10 | 15,61 | 15,06 | 15,51 | -1,75% | 2.086,00 |
| 06.08.2026 | 15,78 | 16,07 | 15,60 | 15,79 | -0,74% | 1.279,00 |
| 05.08.2026 | 16,04 | 16,18 | 15,79 | 15,91 | 0,67% | 4.035,00 |
| 04.08.2026 | 15,66 | 16,02 | 15,49 | 15,80 | 5,35% | 2.379,00 |
| 03.08.2026 | 14,86 | 15,50 | 14,83 | 15,00 | 3,43% | 5.769,00 |
| 31.07.2026 | 15,12 | 15,12 | 14,28 | 14,50 | -1,21% | 4.310,00 |
| 30.07.2026 | 14,15 | 14,94 | 14,12 | 14,68 | 3,76% | 2.394,00 |
| 29.07.2026 | 14,30 | 14,65 | 13,90 | 14,15 | -1,28% | 4.106,00 |
| 28.07.2026 | 14,30 | 14,48 | 14,30 | 14,33 | -1,01% | 2.219,00 |
| 27.07.2026 | 14,49 | 14,91 | 14,30 | 14,48 | -3,48% | 1.763,00 |
| 24.07.2026 | 14,94 | 15,15 | 14,86 | 15,00 | 3,28% | 1.525,00 |
| 23.07.2026 | 15,00 | 15,00 | 14,52 | 14,52 | 0,11% | 2.060,00 |
| 22.07.2026 | 14,76 | 14,94 | 14,50 | 14,51 | 0,79% | 1.595,00 |
| 21.07.2026 | 14,46 | 14,50 | 14,29 | 14,39 | -0,80% | 1.449,00 |
| 20.07.2026 | 14,29 | 15,10 | 14,13 | 14,51 | 1,65% | 3.289,00 |
| 17.07.2026 | 13,80 | 14,32 | 13,61 | 14,27 | -1,52% | 6.993,00 |
| 16.07.2026 | 14,68 | 14,78 | 14,43 | 14,49 | -0,36% | 7.788,00 |
| 15.07.2026 | 14,87 | 14,87 | 14,25 | 14,55 | -2,38% | 24.129,00 |
| 14.07.2026 | 14,75 | 15,00 | 14,42 | 14,90 | 1,02% | 927,00 |
| 13.07.2026 | 14,49 | 14,84 | 14,30 | 14,75 | -1,76% | 4.047,00 |
| 10.07.2026 | 15,11 | 15,18 | 14,88 | 15,01 | -0,57% | 1.469,00 |
| 09.07.2026 | 14,88 | 15,10 | 14,40 | 15,10 | -2,02% | 4.482,00 |
| 08.07.2026 | 15,16 | 15,62 | 14,95 | 15,41 | -0,57% | 2.812,00 |
| 07.07.2026 | 16,00 | 16,02 | 15,50 | 15,50 | -4,79% | 3.875,00 |
| 06.07.2026 | 16,08 | 16,40 | 16,06 | 16,28 | 7,37% | 2.434,00 |
| 03.07.2026 | 15,21 | 15,37 | 15,00 | 15,16 | 1,07% | 3.248,00 |
| 02.07.2026 | 15,06 | 15,65 | 14,92 | 15,00 | 0,75% | 2.075,00 |
| 01.07.2026 | 14,52 | 14,89 | 14,36 | 14,89 | -6,62% | 11.557,00 |
| 30.06.2026 | 15,78 | 15,95 | 15,62 | 15,95 | 1,57% | 3.273,00 |
| 29.06.2026 | 15,58 | 15,87 | 15,58 | 15,70 | 0,00% | 7.329,00 |
| 26.06.2026 | 15,45 | 16,00 | 15,00 | 15,70 | -0,41% | 28.774,00 |
| 25.06.2026 | 16,17 | 16,20 | 15,73 | 15,76 | -3,81% | 3.966,00 |
| 24.06.2026 | 16,70 | 16,70 | 16,33 | 16,39 | 0,38% | 2.120,00 |
| 23.06.2026 | 16,77 | 16,77 | 16,18 | 16,33 | -5,08% | 5.561,00 |
| 22.06.2026 | 17,29 | 17,66 | 17,20 | 17,20 | -0,57% | 2.311,00 |
| 19.06.2026 | 17,39 | 17,39 | 17,06 | 17,30 | 1,72% | 3.017,00 |
| 18.06.2026 | 17,04 | 17,39 | 16,97 | 17,01 | -3,93% | 9.365,00 |
| 17.06.2026 | 17,40 | 17,81 | 17,25 | 17,70 | 6,47% | 12.637,00 |
| 16.06.2026 | 16,19 | 16,77 | 16,15 | 16,63 | 7,00% | 5.782,00 |
| 15.06.2026 | 15,70 | 15,73 | 15,41 | 15,54 | 0,90% | 3.376,00 |
| 12.06.2026 | 15,30 | 15,63 | 15,19 | 15,40 | 3,24% | 2.671,00 |
| 11.06.2026 | 14,65 | 15,23 | 14,65 | 14,92 | -1,35% | 10.807,00 |
| 10.06.2026 | 15,38 | 15,63 | 14,89 | 15,12 | 0,80% | 13.968,00 |
| 09.06.2026 | 15,30 | 15,30 | 14,57 | 15,00 | 1,11% | 10.265,00 |
| 08.06.2026 | 14,69 | 14,95 | 14,55 | 14,84 | -0,43% | 47.689,00 |
| 05.06.2026 | 15,53 | 15,77 | 14,60 | 14,90 | -2,68% | 86.873,00 |
| 04.06.2026 | 15,50 | 15,60 | 14,60 | 15,31 | -0,58% | 20.261,00 |
| 03.06.2026 | 15,32 | 15,50 | 15,21 | 15,40 | -0,85% | 8.133,00 |
| 02.06.2026 | 15,21 | 15,53 | 15,19 | 15,53 | -3,50% | 9.897,00 |
| 01.06.2026 | 16,01 | 16,13 | 15,80 | 16,10 | -4,18% | 10.074,00 |
| 29.05.2026 | 16,85 | 17,15 | 16,56 | 16,80 | 0,35% | 5.804,00 |
| 28.05.2026 | 16,50 | 16,77 | 16,42 | 16,74 | -3,50% | 13.530,00 |
| 27.05.2026 | 16,92 | 17,35 | 16,92 | 17,35 | -4,39% | 7.732,00 |
| 26.05.2026 | 18,02 | 18,21 | 17,81 | 18,14 | 4,13% | 10.568,00 |
| 25.05.2026 | 17,23 | 17,50 | 17,07 | 17,42 | 5,59% | 7.697,00 |
| 22.05.2026 | 16,18 | 16,70 | 15,97 | 16,50 | -5,96% | 23.178,00 |
| 21.05.2026 | 15,50 | 17,60 | 15,37 | 17,55 | 16,20% | 13.960,00 |
| 20.05.2026 | 15,35 | 15,55 | 15,10 | 15,10 | -3,45% | 10.880,00 |
| 19.05.2026 | 15,59 | 15,80 | 15,27 | 15,64 | -3,42% | 4.970,00 |
| 18.05.2026 | 15,70 | 16,20 | 15,50 | 16,20 | -4,17% | 15.119,00 |
| 15.05.2026 | 16,65 | 17,11 | 16,31 | 16,90 | -2,45% | 5.843,00 |
| 14.05.2026 | 17,20 | 17,35 | 17,00 | 17,32 | -6,35% | 14.447,00 |
| 13.05.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 4,51% | 4.439,00 |
| 12.05.2026 | 17,42 | 18,37 | 17,00 | 17,70 | 2,91% | 29.745,00 |
| 11.05.2026 | 17,25 | 17,26 | 17,03 | 17,20 | -4,04% | 5.430,00 |