12,259€
-3,35%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,77 | 12,77 | 12,13 | 12,30 | -3,04% | - |
| 06.02.2026 | 12,47 | 12,91 | 12,44 | 12,68 | 1,45% | - |
| 05.02.2026 | 12,65 | 12,65 | 12,11 | 12,50 | -1,26% | 1.789,00 |
| 04.02.2026 | 12,28 | 12,74 | 12,28 | 12,66 | 3,24% | - |
| 03.02.2026 | 12,11 | 12,49 | 12,11 | 12,27 | 1,47% | - |
| 02.02.2026 | 12,17 | 12,17 | 11,86 | 12,09 | -0,51% | - |
| 30.01.2026 | 12,14 | 12,42 | 12,10 | 12,15 | 0,30% | - |
| 29.01.2026 | 12,16 | 12,75 | 12,03 | 12,11 | -0,39% | 140,00 |
| 28.01.2026 | 12,27 | 13,57 | 11,77 | 12,16 | -1,05% | - |
| 27.01.2026 | 12,39 | 12,92 | 12,28 | 12,29 | -0,90% | - |
| 26.01.2026 | 12,41 | 12,51 | 12,38 | 12,40 | -0,22% | - |
| 23.01.2026 | 12,62 | 12,62 | 12,36 | 12,43 | -1,65% | - |
| 22.01.2026 | 12,30 | 12,72 | 12,30 | 12,64 | 3,16% | - |
| 21.01.2026 | 12,13 | 12,30 | 12,13 | 12,25 | 1,23% | - |
| 20.01.2026 | 12,38 | 12,38 | 12,07 | 12,10 | -2,23% | - |
| 19.01.2026 | 12,43 | 12,45 | 12,27 | 12,38 | -0,53% | - |
| 16.01.2026 | 12,40 | 12,61 | 12,40 | 12,44 | -0,12% | - |
| 15.01.2026 | 12,21 | 12,47 | 12,21 | 12,46 | 2,04% | - |
| 14.01.2026 | 11,84 | 12,23 | 11,84 | 12,21 | 3,05% | - |
| 13.01.2026 | 11,79 | 12,08 | 11,74 | 11,85 | 0,82% | - |
| 12.01.2026 | 12,04 | 12,04 | 11,72 | 11,75 | -2,41% | - |
| 09.01.2026 | 11,71 | 12,09 | 11,71 | 12,04 | 3,31% | 1,00 |
| 08.01.2026 | 11,50 | 11,76 | 11,50 | 11,65 | 1,15% | 3.000,00 |
| 07.01.2026 | 11,45 | 11,56 | 11,45 | 11,52 | 0,01% | - |
| 06.01.2026 | 11,28 | 11,63 | 11,28 | 11,52 | 1,78% | - |
| 05.01.2026 | 11,22 | 11,49 | 11,22 | 11,32 | 1,09% | - |
| 02.01.2026 | 11,12 | 11,20 | 11,12 | 11,20 | 0,39% | - |
| 30.12.2025 | 11,03 | 11,35 | 11,03 | 11,15 | 0,55% | - |
| 29.12.2025 | 11,13 | 11,26 | 11,02 | 11,09 | 1,99% | - |
| 23.12.2025 | 10,96 | 11,12 | 10,88 | 10,88 | -0,64% | - |
| 22.12.2025 | 11,05 | 11,05 | 10,94 | 10,95 | -0,92% | - |
| 19.12.2025 | 10,95 | 11,14 | 10,85 | 11,05 | 0,72% | - |
| 18.12.2025 | 10,78 | 10,97 | 10,78 | 10,97 | 0,88% | - |
| 17.12.2025 | 10,92 | 11,08 | 10,87 | 10,87 | -0,16% | - |
| 16.12.2025 | 11,09 | 11,09 | 10,79 | 10,89 | -1,63% | - |
| 15.12.2025 | 11,16 | 11,18 | 11,07 | 11,07 | -0,57% | - |
| 12.12.2025 | 10,89 | 11,30 | 10,89 | 11,13 | 2,54% | - |
| 11.12.2025 | 10,91 | 10,91 | 10,80 | 10,86 | 0,00% | - |
| 10.12.2025 | 10,72 | 10,96 | 10,72 | 10,86 | 0,75% | 180,00 |
| 09.12.2025 | 10,78 | 10,80 | 10,69 | 10,78 | -0,06% | - |
| 08.12.2025 | 10,83 | 10,88 | 10,68 | 10,78 | 0,69% | 4.622,00 |
| 05.12.2025 | 10,71 | 10,87 | 10,63 | 10,71 | -0,05% | - |
| 04.12.2025 | 10,48 | 10,78 | 10,48 | 10,72 | 2,47% | - |
| 03.12.2025 | 10,55 | 10,55 | 10,40 | 10,46 | -0,86% | - |
| 02.12.2025 | 10,65 | 10,65 | 10,53 | 10,55 | -0,73% | - |
| 01.12.2025 | 10,79 | 10,79 | 10,58 | 10,63 | -1,23% | - |
| 28.11.2025 | 10,62 | 10,84 | 10,62 | 10,76 | 1,39% | - |
| 27.11.2025 | 10,70 | 10,71 | 10,61 | 10,61 | -0,28% | - |
| 26.11.2025 | 10,62 | 10,70 | 10,62 | 10,64 | 0,44% | - |
| 25.11.2025 | 10,53 | 10,60 | 10,52 | 10,59 | 0,42% | - |
| 24.11.2025 | 10,60 | 10,60 | 10,55 | 10,55 | -0,13% | - |
| 21.11.2025 | 10,52 | 10,61 | 10,45 | 10,56 | 1,63% | - |
| 20.11.2025 | 10,39 | 10,55 | 10,39 | 10,39 | 0,18% | - |
| 19.11.2025 | 10,35 | 10,47 | 10,35 | 10,38 | 0,13% | - |
| 18.11.2025 | 10,48 | 10,48 | 10,32 | 10,36 | -1,27% | - |
| 17.11.2025 | 10,56 | 10,62 | 10,49 | 10,50 | -0,91% | - |
| 14.11.2025 | 10,26 | 10,60 | 10,26 | 10,59 | 3,22% | - |
| 13.11.2025 | 10,50 | 10,50 | 10,25 | 10,26 | -2,26% | - |
| 12.11.2025 | 10,27 | 10,55 | 10,27 | 10,50 | 2,08% | - |
| 11.11.2025 | 10,27 | 10,31 | 10,20 | 10,28 | 0,55% | - |
| 10.11.2025 | 10,29 | 10,29 | 10,10 | 10,23 | 0,10% | - |
| 07.11.2025 | 10,20 | 10,35 | 10,20 | 10,22 | -0,03% | - |
| 06.11.2025 | 10,19 | 10,33 | 10,19 | 10,22 | 0,27% | - |
| 05.11.2025 | 10,22 | 10,22 | 10,06 | 10,19 | -0,15% | 87,00 |
| 04.11.2025 | 10,23 | 10,29 | 10,18 | 10,21 | -0,27% | - |
| 03.11.2025 | 10,20 | 10,31 | 10,20 | 10,24 | 0,24% | - |
| 31.10.2025 | 10,27 | 10,27 | 10,15 | 10,21 | -0,38% | - |
| 30.10.2025 | 10,08 | 10,32 | 10,08 | 10,25 | 1,53% | - |
| 29.10.2025 | 10,16 | 10,20 | 10,07 | 10,10 | -0,47% | - |
| 28.10.2025 | 10,13 | 10,18 | 10,09 | 10,15 | 0,13% | - |
| 27.10.2025 | 10,09 | 10,21 | 10,09 | 10,13 | 0,68% | - |
| 24.10.2025 | 10,07 | 10,10 | 10,03 | 10,06 | -0,01% | - |
| 23.10.2025 | 10,00 | 10,11 | 10,00 | 10,07 | 0,13% | - |
| 22.10.2025 | 9,96 | 10,11 | 9,96 | 10,05 | 0,88% | - |
| 21.10.2025 | 10,06 | 10,06 | 9,94 | 9,96 | -0,92% | - |
| 20.10.2025 | 10,01 | 10,07 | 9,96 | 10,06 | 1,30% | - |
| 17.10.2025 | 9,73 | 9,93 | 9,73 | 9,93 | 1,35% | - |
| 16.10.2025 | 9,86 | 9,90 | 9,80 | 9,80 | -0,49% | - |
| 15.10.2025 | 9,73 | 9,91 | 9,73 | 9,84 | 1,25% | - |
| 14.10.2025 | 9,75 | 9,80 | 9,68 | 9,72 | -0,05% | - |
| 13.10.2025 | 9,37 | 9,73 | 9,35 | 9,73 | 2,90% | - |
| 10.10.2025 | 10,07 | 10,07 | 9,44 | 9,45 | -6,11% | - |
| 09.10.2025 | 9,99 | 10,11 | 9,98 | 10,07 | 0,94% | - |
| 08.10.2025 | 10,01 | 10,01 | 9,96 | 9,97 | -0,40% | - |
| 07.10.2025 | 10,08 | 10,09 | 10,01 | 10,01 | -0,89% | - |
| 06.10.2025 | 10,15 | 10,15 | 9,80 | 10,10 | -0,37% | - |
| 03.10.2025 | 10,13 | 10,15 | 10,10 | 10,14 | 0,24% | - |
| 02.10.2025 | 10,05 | 10,14 | 10,05 | 10,12 | 0,79% | - |
| 01.10.2025 | 10,05 | 10,05 | 9,93 | 10,04 | 0,14% | - |
| 30.09.2025 | 10,20 | 10,20 | 9,97 | 10,02 | -1,52% | - |
| 29.09.2025 | 10,19 | 10,20 | 10,18 | 10,18 | -1,84% | - |
| 26.09.2025 | 10,35 | 10,42 | 10,32 | 10,37 | 0,32% | - |
| 25.09.2025 | 10,38 | 10,40 | 10,30 | 10,34 | -0,57% | - |
| 24.09.2025 | 10,36 | 10,44 | 10,36 | 10,40 | 0,25% | - |
| 23.09.2025 | 10,40 | 10,40 | 10,36 | 10,37 | -0,15% | - |
| 22.09.2025 | 10,44 | 10,44 | 10,36 | 10,39 | -0,51% | - |
| 19.09.2025 | 10,53 | 10,53 | 10,36 | 10,44 | -0,81% | - |
| 18.09.2025 | 10,54 | 10,54 | 10,47 | 10,52 | -0,15% | - |
| 17.09.2025 | 10,71 | 10,71 | 10,52 | 10,54 | -2,25% | - |
| 16.09.2025 | 10,71 | 10,79 | 10,71 | 10,78 | 0,46% | - |