69,190€
5,06%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 65,91 | 69,16 | 65,91 | 69,00 | 4,77% | 382,00 |
| 08.01.2026 | 63,26 | 66,37 | 63,26 | 65,86 | 4,03% | 728,00 |
| 07.01.2026 | 63,69 | 63,69 | 63,07 | 63,31 | -0,78% | 20,00 |
| 06.01.2026 | 61,59 | 65,00 | 61,59 | 63,81 | 3,79% | 291,00 |
| 05.01.2026 | 57,42 | 61,54 | 57,42 | 61,48 | 7,94% | 2,00 |
| 02.01.2026 | 57,41 | 57,41 | 56,64 | 56,96 | 0,07% | 100,00 |
| 30.12.2025 | 57,12 | 57,12 | 56,17 | 56,92 | -0,04% | - |
| 29.12.2025 | 57,52 | 57,52 | 55,84 | 56,94 | -5,71% | 30,00 |
| 23.12.2025 | 61,37 | 61,37 | 60,11 | 60,39 | -1,50% | - |
| 22.12.2025 | 59,67 | 61,69 | 59,67 | 61,31 | 2,59% | - |
| 19.12.2025 | 61,49 | 61,49 | 58,97 | 59,76 | -1,52% | 493,00 |
| 18.12.2025 | 61,94 | 61,94 | 59,09 | 60,68 | -2,96% | 61,00 |
| 17.12.2025 | 64,44 | 64,44 | 61,40 | 62,53 | -2,19% | - |
| 16.12.2025 | 65,65 | 65,65 | 63,63 | 63,93 | -2,59% | 524,00 |
| 15.12.2025 | 63,45 | 65,82 | 63,45 | 65,63 | 3,98% | 3,00 |
| 12.12.2025 | 62,50 | 64,24 | 62,50 | 63,12 | 0,98% | 154,00 |
| 11.12.2025 | 64,87 | 64,87 | 61,43 | 62,51 | -2,13% | 110,00 |
| 10.12.2025 | 63,58 | 64,27 | 63,50 | 63,87 | 0,88% | 855,00 |
| 09.12.2025 | 61,14 | 64,01 | 61,14 | 63,31 | 4,08% | 1.679,00 |
| 08.12.2025 | 60,51 | 61,15 | 60,12 | 60,83 | 3,58% | 433,00 |
| 05.12.2025 | 58,68 | 59,55 | 58,68 | 58,73 | 1,01% | - |
| 04.12.2025 | 55,87 | 59,83 | 55,87 | 58,14 | 4,29% | 1.346,00 |
| 03.12.2025 | 53,97 | 56,47 | 53,97 | 55,75 | 2,44% | 382,00 |
| 02.12.2025 | 54,78 | 54,84 | 54,15 | 54,42 | -0,84% | - |
| 01.12.2025 | 54,90 | 55,03 | 54,31 | 54,88 | 0,11% | 400,00 |
| 28.11.2025 | 54,70 | 55,47 | 54,39 | 54,82 | 0,20% | 100,00 |
| 27.11.2025 | 55,83 | 55,83 | 54,65 | 54,71 | -1,51% | 1,00 |
| 26.11.2025 | 54,62 | 55,66 | 54,62 | 55,55 | 2,19% | 101,00 |
| 25.11.2025 | 56,31 | 56,31 | 53,79 | 54,36 | -3,51% | - |
| 24.11.2025 | 55,41 | 57,67 | 55,41 | 56,34 | 1,44% | 50,00 |
| 21.11.2025 | 54,81 | 56,21 | 54,75 | 55,54 | -2,36% | 224,00 |
| 20.11.2025 | 57,32 | 59,26 | 56,12 | 56,88 | -0,82% | - |
| 19.11.2025 | 57,71 | 57,71 | 56,35 | 57,35 | 1,31% | 184,00 |
| 18.11.2025 | 59,84 | 59,84 | 56,31 | 56,61 | -4,92% | 31,00 |
| 17.11.2025 | 59,47 | 60,48 | 59,41 | 59,54 | 1,78% | 168,00 |
| 14.11.2025 | 57,46 | 58,86 | 56,89 | 58,50 | -0,09% | 25,00 |
| 13.11.2025 | 59,37 | 59,90 | 58,51 | 58,55 | -1,43% | 53,00 |
| 12.11.2025 | 60,84 | 60,84 | 58,77 | 59,40 | -2,37% | 356,00 |
| 11.11.2025 | 65,03 | 65,03 | 59,49 | 60,84 | -5,85% | 231,00 |
| 10.11.2025 | 64,13 | 64,62 | 62,91 | 64,62 | 1,84% | 420,00 |
| 07.11.2025 | 66,58 | 66,58 | 63,30 | 63,45 | -5,30% | 92,00 |
| 06.11.2025 | 68,46 | 68,46 | 66,84 | 67,00 | -2,94% | 101,00 |
| 05.11.2025 | 68,87 | 69,71 | 66,77 | 69,03 | 0,44% | 35,00 |
| 04.11.2025 | 70,69 | 70,69 | 67,96 | 68,73 | -1,58% | 95,00 |
| 03.11.2025 | 70,74 | 70,74 | 69,82 | 69,83 | -0,95% | - |
| 31.10.2025 | 67,91 | 71,41 | 67,91 | 70,50 | 2,59% | 40,00 |
| 30.10.2025 | 67,04 | 68,83 | 67,04 | 68,72 | 2,48% | 196,00 |
| 29.10.2025 | 69,19 | 69,19 | 66,46 | 67,06 | -2,83% | 307,00 |
| 28.10.2025 | 71,98 | 71,98 | 67,39 | 69,01 | -3,89% | 142,00 |
| 27.10.2025 | 66,57 | 72,58 | 66,57 | 71,80 | 8,77% | 511,00 |
| 24.10.2025 | 63,54 | 66,04 | 63,54 | 66,01 | 3,27% | 324,00 |
| 23.10.2025 | 58,87 | 64,82 | 58,87 | 63,92 | 7,83% | 172,00 |
| 22.10.2025 | 56,37 | 59,70 | 56,37 | 59,28 | 5,13% | 82,00 |
| 21.10.2025 | 57,10 | 57,10 | 55,69 | 56,39 | -1,24% | - |
| 20.10.2025 | 55,01 | 57,34 | 55,01 | 57,10 | 3,09% | - |
| 17.10.2025 | 55,46 | 56,11 | 54,20 | 55,39 | -0,61% | 320,00 |
| 16.10.2025 | 56,23 | 56,23 | 55,40 | 55,73 | -1,38% | 20,00 |
| 15.10.2025 | 53,73 | 56,65 | 53,73 | 56,51 | 4,96% | 13,00 |
| 14.10.2025 | 55,39 | 55,39 | 53,39 | 53,84 | 0,67% | 49,00 |
| 13.10.2025 | 53,08 | 53,48 | 52,95 | 53,48 | 0,24% | - |
| 10.10.2025 | 57,14 | 57,14 | 52,96 | 53,35 | -6,96% | 119,00 |
| 09.10.2025 | 57,36 | 57,37 | 56,72 | 57,34 | -0,88% | 100,00 |
| 08.10.2025 | 56,43 | 58,34 | 56,43 | 57,85 | 2,37% | 87,00 |
| 07.10.2025 | 57,56 | 57,56 | 56,16 | 56,51 | -1,76% | 237,00 |
| 06.10.2025 | 51,80 | 58,85 | 51,80 | 57,52 | 8,32% | 353,00 |
| 03.10.2025 | 54,35 | 54,35 | 53,06 | 53,10 | -2,43% | 19,00 |
| 02.10.2025 | 54,83 | 54,83 | 53,94 | 54,42 | -0,75% | 242,00 |
| 01.10.2025 | 56,26 | 56,26 | 53,72 | 54,83 | -2,16% | 111,00 |
| 30.09.2025 | 56,54 | 56,54 | 55,71 | 56,04 | -0,90% | 507,00 |
| 29.09.2025 | 56,32 | 56,56 | 55,68 | 56,55 | 1,69% | 110,00 |
| 26.09.2025 | 55,60 | 55,86 | 55,32 | 55,61 | 0,16% | - |
| 25.09.2025 | 55,90 | 55,90 | 55,30 | 55,52 | -0,64% | - |
| 24.09.2025 | 54,60 | 56,47 | 54,60 | 55,88 | 1,88% | 99,00 |
| 23.09.2025 | 54,90 | 54,90 | 54,85 | 54,85 | 0,00% | - |
| 22.09.2025 | 54,81 | 54,89 | 54,60 | 54,85 | 0,22% | - |
| 19.09.2025 | 52,77 | 54,79 | 52,77 | 54,73 | 4,59% | 353,00 |
| 18.09.2025 | 52,41 | 52,41 | 51,88 | 52,33 | -0,66% | 313,00 |
| 17.09.2025 | 53,65 | 53,65 | 52,58 | 52,68 | -2,19% | 40,00 |
| 16.09.2025 | 53,21 | 54,66 | 53,21 | 53,86 | 0,75% | 82,00 |
| 15.09.2025 | 52,89 | 53,60 | 52,89 | 53,46 | 0,26% | - |
| 12.09.2025 | 54,29 | 54,29 | 53,29 | 53,32 | 0,41% | 1,00 |
| 11.09.2025 | 52,48 | 53,58 | 52,48 | 53,10 | 1,51% | - |
| 10.09.2025 | 52,28 | 52,34 | 52,11 | 52,31 | -0,19% | - |
| 09.09.2025 | 53,51 | 53,51 | 52,26 | 52,41 | -1,74% | 135,00 |
| 08.09.2025 | 51,31 | 53,34 | 51,31 | 53,34 | 4,00% | 359,00 |
| 05.09.2025 | 51,31 | 52,32 | 50,81 | 51,29 | -0,06% | 69,00 |
| 04.09.2025 | 50,45 | 51,33 | 50,45 | 51,32 | 1,64% | 1,00 |
| 03.09.2025 | 50,84 | 51,04 | 49,88 | 50,49 | -0,45% | 233,00 |
| 02.09.2025 | 51,44 | 51,57 | 49,80 | 50,72 | -1,42% | 164,00 |
| 01.09.2025 | 51,37 | 51,71 | 51,00 | 51,45 | 0,12% | 42,00 |
| 29.08.2025 | 54,04 | 54,04 | 51,26 | 51,39 | -4,78% | 255,00 |
| 28.08.2025 | 53,23 | 54,40 | 53,23 | 53,97 | 1,11% | 215,00 |
| 27.08.2025 | 54,37 | 54,37 | 52,63 | 53,38 | -1,82% | - |
| 26.08.2025 | 54,87 | 54,87 | 54,01 | 54,37 | -1,45% | 148,00 |
| 25.08.2025 | 55,19 | 55,43 | 54,45 | 55,17 | -0,47% | 167,00 |
| 22.08.2025 | 54,51 | 55,75 | 54,51 | 55,43 | 1,52% | 1.246,00 |
| 21.08.2025 | 55,34 | 55,34 | 54,50 | 54,60 | -1,32% | 395,00 |
| 20.08.2025 | 57,12 | 57,12 | 54,55 | 55,33 | -3,30% | 1.030,00 |
| 19.08.2025 | 58,83 | 58,83 | 56,70 | 57,22 | -2,75% | 99,00 |
| 18.08.2025 | 58,83 | 59,70 | 58,57 | 58,84 | 0,03% | 42,00 |