17,488€
6,55%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 17,46 | 17,47 | 17,16 | 17,23 | 4,98% | 250,00 |
| 22.05.2026 | 16,26 | 16,55 | 16,03 | 16,41 | -5,55% | 1.913,00 |
| 21.05.2026 | 15,23 | 17,38 | 15,23 | 17,38 | 12,65% | 650,00 |
| 20.05.2026 | 15,20 | 15,53 | 15,14 | 15,43 | -0,45% | 200,00 |
| 19.05.2026 | 16,00 | 16,00 | 15,32 | 15,50 | -1,97% | 270,00 |
| 18.05.2026 | 16,94 | 16,94 | 15,55 | 15,81 | -5,80% | 2.551,00 |
| 15.05.2026 | 17,29 | 17,29 | 0,00 | 16,78 | -3,00% | 76,00 |
| 14.05.2026 | 18,44 | 18,44 | 17,08 | 17,30 | -6,47% | 855,00 |
| 13.05.2026 | 18,04 | 18,59 | 18,04 | 18,50 | 2,66% | 304,00 |
| 12.05.2026 | 17,94 | 18,46 | 17,39 | 18,02 | 4,80% | 853,00 |
| 11.05.2026 | 17,95 | 17,95 | 17,09 | 17,19 | -3,42% | 1.415,00 |
| 08.05.2026 | 17,92 | 17,95 | 17,49 | 17,80 | 1,77% | - |
| 07.05.2026 | 17,99 | 18,02 | 17,48 | 17,49 | 1,11% | 450,00 |
| 06.05.2026 | 17,19 | 17,41 | 17,07 | 17,30 | 1,53% | 1.064,00 |
| 05.05.2026 | 17,16 | 17,41 | 17,03 | 17,04 | 0,24% | - |
| 04.05.2026 | 17,11 | 17,53 | 16,80 | 17,00 | -2,24% | - |
| 30.04.2026 | 17,23 | 17,53 | 16,87 | 17,39 | 1,41% | 1.139,00 |
| 29.04.2026 | 17,15 | 17,26 | 17,10 | 17,14 | -0,34% | - |
| 28.04.2026 | 17,48 | 17,54 | 16,97 | 17,20 | 4,88% | 541,00 |
| 27.04.2026 | 16,52 | 16,61 | 16,21 | 16,40 | -2,99% | 180,00 |
| 24.04.2026 | 16,99 | 17,21 | 16,90 | 16,91 | -2,47% | 162,00 |
| 23.04.2026 | 16,99 | 17,39 | 16,98 | 17,34 | 3,20% | 180,00 |
| 22.04.2026 | 16,93 | 16,96 | 16,31 | 16,80 | -0,03% | 985,00 |
| 21.04.2026 | 16,85 | 16,85 | 16,58 | 16,80 | -0,59% | 673,00 |
| 20.04.2026 | 17,18 | 17,18 | 16,69 | 16,90 | -1,07% | 692,00 |
| 17.04.2026 | 16,37 | 17,13 | 16,30 | 17,08 | 1,02% | 35.674,00 |
| 16.04.2026 | 16,87 | 17,20 | 16,78 | 16,91 | -5,88% | 2.439,00 |
| 15.04.2026 | 18,90 | 18,90 | 17,67 | 17,97 | -3,61% | 2.124,00 |
| 14.04.2026 | 18,45 | 18,73 | 18,20 | 18,64 | 3,18% | 1.833,00 |
| 13.04.2026 | 18,19 | 18,19 | 17,63 | 18,07 | -0,26% | 925,00 |
| 10.04.2026 | 18,01 | 18,30 | 18,01 | 18,11 | 0,56% | 470,00 |
| 09.04.2026 | 18,09 | 18,28 | 17,72 | 18,01 | -0,74% | 321,00 |
| 08.04.2026 | 17,76 | 18,37 | 17,63 | 18,15 | 7,03% | 459,00 |
| 07.04.2026 | 17,05 | 17,29 | 16,67 | 16,95 | -3,41% | 3.485,00 |
| 02.04.2026 | 17,92 | 17,92 | 16,76 | 17,55 | -1,40% | 2.085,00 |
| 01.04.2026 | 16,42 | 18,01 | 16,42 | 17,80 | 9,93% | 4.481,00 |
| 31.03.2026 | 15,81 | 16,25 | 15,75 | 16,20 | 1,01% | 845,00 |
| 30.03.2026 | 15,89 | 16,12 | 15,82 | 16,03 | -80,17% | 30,00 |
| 27.03.2026 | 81,62 | 82,55 | 80,40 | 80,85 | -0,94% | 44,00 |
| 26.03.2026 | 82,99 | 83,99 | 81,42 | 81,62 | -0,98% | 303,00 |
| 25.03.2026 | 83,25 | 83,25 | 81,44 | 82,43 | -0,97% | 455,00 |
| 24.03.2026 | 86,23 | 86,23 | 81,77 | 83,24 | -3,41% | 40,00 |
| 23.03.2026 | 84,61 | 86,63 | 81,40 | 86,18 | -1,67% | 54,00 |
| 20.03.2026 | 89,43 | 89,89 | 87,15 | 87,64 | -2,00% | - |
| 19.03.2026 | 90,72 | 90,81 | 87,99 | 89,43 | -1,48% | 103,00 |
| 18.03.2026 | 92,10 | 92,80 | 90,52 | 90,77 | 1,00% | 97,00 |
| 17.03.2026 | 89,24 | 90,35 | 87,13 | 89,87 | 0,73% | 118,00 |
| 16.03.2026 | 89,09 | 89,90 | 0,00 | 89,22 | 0,07% | 100,00 |
| 13.03.2026 | 90,70 | 91,01 | 87,78 | 89,16 | -1,32% | 371,00 |
| 12.03.2026 | 87,60 | 92,58 | 87,60 | 90,35 | 3,12% | 156,00 |
| 11.03.2026 | 88,67 | 88,75 | 86,43 | 87,62 | -3,78% | 546,00 |
| 10.03.2026 | 88,67 | 91,74 | 87,18 | 91,06 | 3,75% | 357,00 |
| 09.03.2026 | 85,39 | 87,94 | 83,16 | 87,77 | 2,33% | 115,00 |
| 06.03.2026 | 88,96 | 89,99 | 85,01 | 85,77 | -2,91% | 70,00 |
| 05.03.2026 | 91,47 | 92,27 | 88,17 | 88,34 | -3,65% | 43,00 |
| 04.03.2026 | 87,09 | 91,70 | 86,70 | 91,69 | 0,12% | - |
| 03.03.2026 | 99,40 | 99,40 | 90,51 | 91,58 | -7,53% | 94,00 |
| 02.03.2026 | 97,34 | 99,80 | 97,34 | 99,04 | 1,21% | 55,00 |
| 27.02.2026 | 96,33 | 99,50 | 96,33 | 97,86 | 1,73% | 61,00 |
| 26.02.2026 | 95,73 | 96,45 | 94,50 | 96,20 | 0,40% | 256,00 |
| 25.02.2026 | 94,38 | 96,59 | 94,34 | 95,82 | 1,77% | 161,00 |
| 24.02.2026 | 99,95 | 99,95 | 91,63 | 94,15 | -5,46% | 526,00 |
| 23.02.2026 | 99,75 | 99,96 | 98,84 | 99,59 | 0,15% | 246,00 |
| 20.02.2026 | 93,81 | 99,60 | 93,81 | 99,44 | 6,09% | 182,00 |
| 19.02.2026 | 94,41 | 94,92 | 93,32 | 93,73 | 0,27% | 540,00 |
| 18.02.2026 | 93,33 | 93,72 | 93,03 | 93,48 | -0,72% | 321,00 |
| 17.02.2026 | 96,98 | 96,98 | 92,35 | 94,16 | -3,00% | 659,00 |
| 16.02.2026 | 97,44 | 98,41 | 96,78 | 97,07 | -1,77% | 254,00 |
| 13.02.2026 | 96,92 | 99,45 | 95,61 | 98,82 | 1,49% | 137,00 |
| 12.02.2026 | 98,00 | 99,65 | 96,01 | 97,37 | -3,26% | 668,00 |
| 11.02.2026 | 101,25 | 104,28 | 99,87 | 100,65 | 0,12% | 961,00 |
| 10.02.2026 | 93,93 | 102,00 | 93,93 | 100,53 | 9,09% | 1.761,00 |
| 09.02.2026 | 81,33 | 93,15 | 81,33 | 92,15 | 13,79% | 1.227,00 |
| 06.02.2026 | 75,06 | 81,00 | 75,06 | 80,98 | 8,12% | 406,00 |
| 05.02.2026 | 75,53 | 75,53 | 73,51 | 74,90 | -1,03% | 171,00 |
| 04.02.2026 | 74,42 | 75,95 | 74,42 | 75,68 | 2,37% | 60,00 |
| 03.02.2026 | 73,61 | 74,96 | 73,61 | 73,93 | 1,18% | 200,00 |
| 02.02.2026 | 70,15 | 73,26 | 70,15 | 73,07 | 3,62% | 214,00 |
| 30.01.2026 | 70,87 | 70,95 | 69,68 | 70,52 | -0,40% | 158,00 |
| 29.01.2026 | 71,18 | 71,29 | 70,61 | 70,80 | 1,49% | 117,00 |
| 28.01.2026 | 70,78 | 70,78 | 68,75 | 69,76 | -1,36% | 620,00 |
| 27.01.2026 | 70,77 | 71,47 | 70,61 | 70,72 | -0,03% | 100,00 |
| 26.01.2026 | 70,31 | 71,83 | 70,31 | 70,74 | 0,08% | 247,00 |
| 23.01.2026 | 73,35 | 73,35 | 70,24 | 70,68 | -3,60% | 98,00 |
| 22.01.2026 | 77,93 | 77,93 | 72,99 | 73,32 | -5,96% | 186,00 |
| 21.01.2026 | 76,90 | 78,45 | 76,90 | 77,97 | 4,71% | 133,00 |
| 20.01.2026 | 78,94 | 78,94 | 73,39 | 74,46 | -5,57% | 211,00 |
| 19.01.2026 | 75,37 | 79,51 | 75,37 | 78,85 | 4,45% | 864,00 |
| 16.01.2026 | 74,80 | 76,16 | 74,80 | 75,49 | -0,25% | 12,00 |
| 15.01.2026 | 74,46 | 75,89 | 74,30 | 75,68 | 2,08% | 400,00 |
| 14.01.2026 | 72,90 | 75,02 | 72,90 | 74,14 | 1,44% | 48,00 |
| 13.01.2026 | 70,35 | 73,72 | 70,35 | 73,09 | 5,44% | 334,00 |
| 12.01.2026 | 69,19 | 69,36 | 67,41 | 69,32 | 0,46% | - |
| 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% | - |