13,368€
-1,72%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 13,44 | 13,51 | 13,32 | 13,39 | -1,59% | - |
| 03.09.2026 | 13,64 | 13,65 | 13,41 | 13,60 | 2,80% | 300,00 |
| 02.09.2026 | 13,07 | 13,29 | 12,98 | 13,23 | -1,87% | 3,00 |
| 01.09.2026 | 13,59 | 13,64 | 13,47 | 13,48 | -2,11% | - |
| 31.08.2026 | 13,86 | 13,94 | 13,77 | 13,77 | -2,34% | 9.110,00 |
| 28.08.2026 | 14,15 | 14,16 | 13,85 | 14,10 | -0,16% | - |
| 27.08.2026 | 14,17 | 14,18 | 14,02 | 14,13 | 1,22% | - |
| 26.08.2026 | 13,91 | 14,00 | 13,86 | 13,96 | 0,01% | - |
| 25.08.2026 | 14,04 | 14,08 | 13,88 | 13,96 | 1,27% | - |
| 24.08.2026 | 14,07 | 14,11 | 13,58 | 13,78 | -1,84% | 500,00 |
| 21.08.2026 | 13,93 | 14,09 | 13,91 | 14,04 | -2,24% | 550,00 |
| 20.08.2026 | 14,43 | 14,50 | 14,25 | 14,36 | -1,33% | - |
| 19.08.2026 | 14,40 | 14,83 | 14,38 | 14,56 | -4,26% | - |
| 18.08.2026 | 15,52 | 15,56 | 15,10 | 15,20 | -1,90% | - |
| 17.08.2026 | 15,43 | 15,51 | 15,40 | 15,50 | 0,06% | 356,00 |
| 14.08.2026 | 15,48 | 15,53 | 15,43 | 15,49 | 2,66% | 3.800,00 |
| 13.08.2026 | 15,30 | 15,42 | 15,06 | 15,09 | -1,21% | - |
| 12.08.2026 | 14,95 | 15,34 | 14,94 | 15,27 | 3,00% | - |
| 11.08.2026 | 14,74 | 14,88 | 14,74 | 14,83 | 0,26% | - |
| 10.08.2026 | 14,65 | 14,86 | 14,63 | 14,79 | -4,02% | 93,00 |
| 07.08.2026 | 15,08 | 15,54 | 15,06 | 15,41 | -2,86% | 455,00 |
| 06.08.2026 | 15,81 | 15,95 | 15,66 | 15,86 | 0,21% | 8,00 |
| 05.08.2026 | 16,22 | 16,22 | 15,82 | 15,83 | 0,59% | 1.046,00 |
| 04.08.2026 | 15,80 | 15,94 | 15,48 | 15,74 | 5,72% | - |
| 03.08.2026 | 14,98 | 15,13 | 14,81 | 14,89 | 1,06% | 158,00 |
| 31.07.2026 | 15,08 | 15,13 | 14,48 | 14,73 | -0,58% | 637,00 |
| 30.07.2026 | 14,21 | 14,84 | 14,15 | 14,82 | 4,05% | - |
| 29.07.2026 | 14,18 | 14,61 | 13,98 | 14,24 | -0,28% | 500,00 |
| 28.07.2026 | 14,33 | 14,42 | 14,19 | 14,28 | -0,31% | 335,00 |
| 27.07.2026 | 14,57 | 14,70 | 14,31 | 14,32 | -4,49% | 92,00 |
| 24.07.2026 | 14,88 | 15,05 | 14,80 | 15,00 | 1,90% | - |
| 23.07.2026 | 14,98 | 15,01 | 14,60 | 14,72 | 0,57% | - |
| 22.07.2026 | 14,87 | 14,88 | 14,55 | 14,63 | 1,09% | - |
| 21.07.2026 | 14,42 | 14,60 | 14,28 | 14,47 | 1,79% | - |
| 20.07.2026 | 14,16 | 14,23 | 14,16 | 14,22 | 1,17% | - |
| 17.07.2026 | 13,77 | 14,16 | 13,74 | 14,06 | -3,22% | 586,00 |
| 16.07.2026 | 14,82 | 14,93 | 13,55 | 14,52 | -0,60% | 930,00 |
| 15.07.2026 | 14,77 | 14,84 | 14,29 | 14,61 | -1,08% | - |
| 14.07.2026 | 14,61 | 14,86 | 14,46 | 14,77 | 0,20% | 500,00 |
| 13.07.2026 | 14,63 | 14,80 | 14,59 | 14,74 | -0,96% | - |
| 10.07.2026 | 15,16 | 15,24 | 14,80 | 14,88 | 0,13% | 10.052,00 |
| 09.07.2026 | 14,77 | 14,89 | 14,71 | 14,86 | -2,79% | - |
| 08.07.2026 | 15,27 | 15,45 | 14,92 | 15,29 | -1,90% | - |
| 07.07.2026 | 15,85 | 15,94 | 15,57 | 15,59 | -5,05% | 197,00 |
| 06.07.2026 | 16,28 | 16,50 | 16,09 | 16,42 | 7,84% | - |
| 03.07.2026 | 15,31 | 15,45 | 15,16 | 15,22 | 1,06% | 45,00 |
| 02.07.2026 | 15,07 | 15,26 | 14,91 | 15,06 | 2,73% | 182,00 |
| 01.07.2026 | 14,31 | 14,85 | 14,27 | 14,66 | -7,28% | 945,00 |
| 30.06.2026 | 15,78 | 15,98 | 15,74 | 15,81 | 0,80% | - |
| 29.06.2026 | 15,64 | 15,96 | 15,64 | 15,69 | 0,38% | - |
| 26.06.2026 | 15,79 | 16,61 | 15,22 | 15,63 | -1,69% | 566,00 |
| 25.06.2026 | 16,43 | 16,43 | 15,78 | 15,90 | -4,14% | 429,00 |
| 24.06.2026 | 16,38 | 16,75 | 16,38 | 16,58 | 0,09% | - |
| 23.06.2026 | 17,33 | 17,33 | 16,10 | 16,57 | -4,76% | 100,00 |
| 22.06.2026 | 17,25 | 17,60 | 17,25 | 17,40 | 0,86% | 30,00 |
| 19.06.2026 | 17,12 | 17,38 | 17,12 | 17,25 | 0,19% | - |
| 18.06.2026 | 17,56 | 17,56 | 16,96 | 17,21 | -2,79% | 7,00 |
| 17.06.2026 | 17,67 | 17,89 | 17,38 | 17,71 | 7,41% | 836,00 |
| 16.06.2026 | 16,61 | 16,63 | 16,17 | 16,49 | 5,37% | 224,00 |
| 15.06.2026 | 15,50 | 15,78 | 15,49 | 15,65 | 1,21% | 2.219,00 |
| 12.06.2026 | 15,36 | 15,53 | 15,19 | 15,46 | 1,60% | 126,00 |
| 11.06.2026 | 15,25 | 15,25 | 14,61 | 15,22 | -0,38% | 5.330,00 |
| 10.06.2026 | 14,79 | 15,59 | 14,79 | 15,27 | 1,13% | 2.585,00 |
| 09.06.2026 | 14,92 | 15,39 | 14,92 | 15,10 | 1,48% | 5.917,00 |
| 08.06.2026 | 14,78 | 15,22 | 14,54 | 14,88 | -1,66% | 4.905,00 |
| 05.06.2026 | 15,42 | 15,76 | 14,90 | 15,13 | -0,97% | 1.121,00 |
| 04.06.2026 | 15,34 | 15,67 | 15,00 | 15,28 | -0,32% | 650,00 |
| 03.06.2026 | 15,57 | 15,57 | 15,26 | 15,33 | -0,54% | - |
| 02.06.2026 | 15,95 | 15,95 | 15,08 | 15,42 | -2,34% | 1.579,00 |
| 01.06.2026 | 16,69 | 16,69 | 15,78 | 15,79 | -4,94% | 1.140,00 |
| 29.05.2026 | 16,89 | 17,18 | 16,59 | 16,61 | -0,26% | 13,00 |
| 28.05.2026 | 17,23 | 17,23 | 16,48 | 16,65 | -3,66% | 110,00 |
| 27.05.2026 | 17,10 | 17,30 | 17,00 | 17,28 | -3,74% | 305,00 |
| 26.05.2026 | 18,14 | 18,18 | 17,86 | 17,96 | 3,70% | 5.200,00 |
| 25.05.2026 | 17,46 | 17,51 | 17,16 | 17,31 | 5,49% | 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 |