28,420€
1,54%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,25 | 28,25 | 28,17 | 28,25 | 0,93% | 254,00 |
| 25.04.2024 | 28,13 | 28,20 | 27,78 | 27,99 | -2,81% | 222,00 |
| 24.04.2024 | 28,79 | 29,18 | 28,79 | 28,80 | 0,03% | 614,00 |
| 23.04.2024 | 28,79 | 28,79 | 28,54 | 28,79 | 0,31% | 102,00 |
| 22.04.2024 | 28,45 | 28,70 | 28,22 | 28,70 | -1,68% | 1.337,00 |
| 19.04.2024 | 28,97 | 29,19 | 28,96 | 29,19 | -0,31% | 548,00 |
| 18.04.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 1,07% | 1,00 |
| 17.04.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 0,94% | 11,00 |
| 16.04.2024 | 28,81 | 28,81 | 28,18 | 28,70 | -5,65% | 314,00 |
| 15.04.2024 | 29,90 | 30,42 | 29,75 | 30,42 | 3,22% | 329,00 |
| 12.04.2024 | 28,77 | 29,47 | 28,77 | 29,47 | 1,52% | 21,00 |
| 11.04.2024 | 29,37 | 29,37 | 28,61 | 29,03 | 4,35% | 480,00 |
| 10.04.2024 | 27,60 | 27,82 | 27,60 | 27,82 | -1,00% | 275,00 |
| 08.04.2024 | 29,08 | 29,12 | 28,10 | 28,10 | -0,39% | 301,00 |
| 04.04.2024 | 28,24 | 28,24 | 28,21 | 28,21 | -0,95% | 179,00 |
| 03.04.2024 | 28,36 | 28,92 | 27,85 | 28,48 | -1,93% | 1.522,00 |
| 02.04.2024 | 29,60 | 29,62 | 28,60 | 29,04 | -5,71% | 992,00 |
| 28.03.2024 | 30,06 | 30,80 | 30,06 | 30,80 | -0,96% | 219,00 |
| 27.03.2024 | 31,03 | 31,10 | 30,50 | 31,10 | -0,29% | 401,00 |
| 26.03.2024 | 31,35 | 31,74 | 31,01 | 31,19 | 1,73% | 854,00 |
| 25.03.2024 | 30,60 | 30,71 | 30,01 | 30,66 | 0,26% | 267,00 |
| 22.03.2024 | 30,61 | 30,61 | 30,00 | 30,58 | 1,46% | 145,00 |
| 21.03.2024 | 30,54 | 30,79 | 29,94 | 30,14 | 1,34% | 534,00 |
| 20.03.2024 | 29,26 | 29,88 | 29,26 | 29,74 | -0,47% | 278,00 |
| 19.03.2024 | 29,31 | 29,88 | 29,31 | 29,88 | 1,98% | 450,00 |
| 18.03.2024 | 29,28 | 29,30 | 29,22 | 29,30 | 3,06% | 218,00 |
| 15.03.2024 | 29,06 | 29,07 | 28,43 | 28,43 | -0,98% | 504,00 |
| 14.03.2024 | 28,02 | 28,71 | 28,02 | 28,71 | 1,63% | 71,00 |
| 13.03.2024 | 28,33 | 28,33 | 28,25 | 28,25 | -1,40% | 51,00 |
| 12.03.2024 | 27,53 | 28,65 | 27,25 | 28,65 | 4,52% | 907,00 |
| 11.03.2024 | 28,32 | 28,50 | 27,41 | 27,41 | -8,66% | 729,00 |
| 08.03.2024 | 30,21 | 30,40 | 29,46 | 30,01 | 1,76% | 664,00 |
| 07.03.2024 | 30,25 | 30,40 | 29,49 | 29,49 | 2,90% | 996,00 |
| 06.03.2024 | 27,45 | 28,73 | 27,45 | 28,66 | 8,85% | 2.439,00 |
| 05.03.2024 | 26,12 | 26,44 | 26,09 | 26,33 | 1,35% | 627,00 |
| 04.03.2024 | 26,00 | 26,37 | 25,92 | 25,98 | 0,31% | 694,00 |
| 01.03.2024 | 26,27 | 26,36 | 25,90 | 25,90 | 2,41% | 345,00 |
| 29.02.2024 | 25,38 | 25,65 | 25,11 | 25,29 | 0,92% | 700,00 |
| 28.02.2024 | 25,03 | 25,06 | 25,03 | 25,06 | -1,76% | 3,00 |
| 27.02.2024 | 25,32 | 26,00 | 25,32 | 25,51 | 1,76% | 1.411,00 |
| 26.02.2024 | 25,02 | 25,21 | 25,01 | 25,07 | 5,78% | 1.188,00 |
| 23.02.2024 | 24,55 | 24,55 | 23,70 | 23,70 | -1,29% | 134,00 |
| 22.02.2024 | 23,89 | 24,01 | 23,89 | 24,01 | 1,09% | 175,00 |
| 21.02.2024 | 23,71 | 23,75 | 23,71 | 23,75 | -1,49% | 72,00 |
| 20.02.2024 | 23,30 | 24,11 | 23,30 | 24,11 | 3,79% | 399,00 |
| 19.02.2024 | 23,10 | 23,23 | 23,10 | 23,23 | 0,00% | 160,00 |
| 16.02.2024 | 23,16 | 23,36 | 23,03 | 23,23 | 1,04% | 145,00 |
| 15.02.2024 | 22,80 | 23,15 | 22,80 | 22,99 | 0,70% | 102,00 |
| 14.02.2024 | 22,75 | 22,83 | 22,75 | 22,83 | 1,47% | 26,00 |
| 12.02.2024 | 22,49 | 22,50 | 22,49 | 22,50 | 4,26% | 641,00 |
| 08.02.2024 | 21,16 | 21,58 | 21,16 | 21,58 | -2,75% | 3,00 |
| 07.02.2024 | 22,18 | 22,19 | 22,04 | 22,19 | 2,49% | 107,00 |
| 06.02.2024 | 21,67 | 21,67 | 21,65 | 21,65 | 2,12% | 265,00 |
| 05.02.2024 | 21,60 | 21,73 | 21,10 | 21,20 | 2,71% | 419,00 |
| 02.02.2024 | 21,13 | 21,13 | 20,64 | 20,64 | -1,81% | 150,00 |
| 01.02.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -1,04% | 2,00 |
| 31.01.2024 | 21,24 | 21,24 | 21,24 | 21,24 | -0,23% | 24,00 |
| 29.01.2024 | 21,04 | 21,29 | 21,04 | 21,29 | 6,13% | 326,00 |
| 25.01.2024 | 20,02 | 20,06 | 20,02 | 20,06 | -1,33% | 71,00 |
| 24.01.2024 | 20,34 | 20,34 | 20,33 | 20,33 | 0,84% | 40,00 |
| 23.01.2024 | 20,41 | 20,56 | 20,16 | 20,16 | -2,47% | 84,00 |
| 22.01.2024 | 20,58 | 20,67 | 20,58 | 20,67 | 4,16% | 140,00 |
| 18.01.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,15% | 200,00 |
| 17.01.2024 | 20,20 | 20,20 | 19,57 | 19,62 | -6,03% | 2.413,00 |
| 15.01.2024 | 20,68 | 20,89 | 20,68 | 20,88 | 0,38% | 55,00 |
| 12.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,22% | 12,00 |
| 11.01.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,24% | 1,00 |
| 10.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -3,94% | 200,00 |
| 08.01.2024 | 21,66 | 21,66 | 20,82 | 21,34 | 1,52% | 992,00 |
| 05.01.2024 | 20,32 | 21,02 | 20,32 | 21,02 | 4,11% | 439,00 |
| 04.01.2024 | 20,27 | 20,47 | 20,19 | 20,19 | 1,28% | 602,00 |
| 03.01.2024 | 20,00 | 20,00 | 19,94 | 19,94 | -0,77% | 182,00 |
| 02.01.2024 | 19,65 | 20,09 | 19,65 | 20,09 | 0,80% | 365,00 |
| 29.12.2023 | 19,93 | 19,93 | 19,93 | 19,93 | 1,01% | 50,00 |
| 28.12.2023 | 19,66 | 19,73 | 19,63 | 19,73 | 0,43% | 389,00 |
| 27.12.2023 | 19,89 | 19,89 | 19,43 | 19,65 | 1,52% | 234,00 |
| 22.12.2023 | 19,35 | 19,35 | 19,35 | 19,35 | 1,79% | 1.108,00 |
| 21.12.2023 | 19,02 | 19,04 | 18,80 | 19,01 | 1,12% | 1.456,00 |
| 20.12.2023 | 19,18 | 19,18 | 18,70 | 18,80 | 0,97% | 3.400,00 |
| 18.12.2023 | 19,00 | 19,15 | 18,62 | 18,62 | -2,21% | 475,00 |
| 15.12.2023 | 18,65 | 19,12 | 18,65 | 19,04 | 5,98% | 189,00 |
| 14.12.2023 | 18,44 | 18,44 | 17,97 | 17,97 | -10,09% | 226,00 |
| 12.12.2023 | 19,98 | 19,98 | 19,98 | 19,98 | 0,03% | 950,00 |
| 11.12.2023 | 20,08 | 20,08 | 19,98 | 19,98 | 0,18% | 144,00 |
| 07.12.2023 | 20,00 | 20,00 | 19,25 | 19,94 | -2,06% | 833,00 |
| 06.12.2023 | 20,23 | 20,36 | 19,94 | 20,36 | -1,36% | 585,00 |
| 05.12.2023 | 20,64 | 20,64 | 20,64 | 20,64 | -1,01% | 24,00 |
| 04.12.2023 | 20,88 | 20,88 | 20,85 | 20,85 | -0,43% | 222,00 |
| 01.12.2023 | 20,94 | 20,94 | 20,94 | 20,94 | 0,34% | 2,00 |
| 30.11.2023 | 20,62 | 20,87 | 20,62 | 20,87 | 1,80% | 293,00 |
| 29.11.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -4,21% | 6,00 |
| 24.11.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 2,29% | 4,00 |
| 23.11.2023 | 20,92 | 20,92 | 20,92 | 20,92 | 2,15% | 2,00 |
| 22.11.2023 | 20,91 | 21,11 | 20,48 | 20,48 | 0,05% | 719,00 |
| 20.11.2023 | 20,47 | 20,47 | 20,47 | 20,47 | -1,96% | 200,00 |
| 17.11.2023 | 20,77 | 20,88 | 20,47 | 20,88 | 1,75% | 461,00 |
| 16.11.2023 | 20,48 | 20,52 | 20,48 | 20,52 | 0,54% | 11,00 |
| 15.11.2023 | 20,82 | 20,93 | 20,41 | 20,41 | -0,58% | 186,00 |
| 13.11.2023 | 20,53 | 20,53 | 20,53 | 20,53 | 1,03% | 100,00 |
| 10.11.2023 | 20,32 | 20,32 | 20,32 | 20,32 | 4,26% | 10,00 |