9,888€
0,68%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,82 | 9,92 | 9,82 | 9,89 | 0,68% | - |
| 05.06.2025 | 10,00 | 10,00 | 9,80 | 9,82 | -1,72% | - |
| 04.06.2025 | 10,06 | 10,07 | 9,96 | 9,99 | -0,70% | - |
| 03.06.2025 | 10,10 | 10,10 | 9,99 | 10,06 | -0,39% | - |
| 02.06.2025 | 10,09 | 10,10 | 10,02 | 10,10 | 0,13% | - |
| 30.05.2025 | 9,98 | 10,17 | 9,98 | 10,09 | 1,08% | - |
| 29.05.2025 | 10,09 | 10,13 | 9,96 | 9,98 | -1,05% | - |
| 28.05.2025 | 10,25 | 10,25 | 10,06 | 10,09 | -1,54% | - |
| 27.05.2025 | 10,24 | 10,25 | 10,13 | 10,25 | 0,03% | - |
| 26.05.2025 | 10,01 | 10,25 | 10,01 | 10,24 | 2,30% | - |
| 23.05.2025 | 10,01 | 10,08 | 9,97 | 10,01 | 0,00% | - |
| 22.05.2025 | 9,89 | 10,02 | 9,89 | 10,01 | 0,45% | - |
| 21.05.2025 | 10,00 | 10,04 | 9,97 | 9,97 | -0,33% | - |
| 20.05.2025 | 10,07 | 10,07 | 9,96 | 10,00 | -0,72% | - |
| 19.05.2025 | 10,16 | 10,16 | 9,99 | 10,07 | -0,80% | - |
| 16.05.2025 | 10,03 | 10,26 | 10,03 | 10,16 | 1,26% | - |
| 15.05.2025 | 9,93 | 10,05 | 9,93 | 10,03 | 0,57% | - |
| 14.05.2025 | 10,05 | 10,05 | 9,91 | 9,97 | -1,16% | - |
| 13.05.2025 | 10,26 | 10,26 | 9,92 | 10,09 | -2,04% | - |
| 12.05.2025 | 10,16 | 10,31 | 9,97 | 10,30 | 0,94% | 177,00 |
| 09.05.2025 | 10,08 | 10,24 | 10,08 | 10,21 | 0,87% | - |
| 08.05.2025 | 10,16 | 10,28 | 10,07 | 10,12 | -0,81% | - |
| 07.05.2025 | 10,21 | 10,21 | 10,13 | 10,20 | -0,47% | - |
| 06.05.2025 | 10,16 | 10,27 | 10,16 | 10,25 | 0,43% | - |
| 05.05.2025 | 10,22 | 10,22 | 10,15 | 10,20 | -0,12% | - |
| 02.05.2025 | 10,34 | 10,34 | 10,09 | 10,22 | -1,11% | - |
| 30.04.2025 | 10,31 | 10,33 | 10,18 | 10,33 | 0,47% | - |
| 29.04.2025 | 10,31 | 10,31 | 10,27 | 10,28 | -0,22% | - |
| 28.04.2025 | 10,14 | 10,31 | 10,14 | 10,31 | 1,25% | - |
| 25.04.2025 | 10,14 | 10,18 | 10,09 | 10,18 | 0,24% | - |
| 24.04.2025 | 10,03 | 10,16 | 9,74 | 10,15 | 1,24% | - |
| 23.04.2025 | 10,04 | 10,08 | 9,95 | 10,03 | -0,09% | - |
| 22.04.2025 | 9,91 | 10,08 | 9,84 | 10,04 | 1,32% | - |
| 17.04.2025 | 9,78 | 9,98 | 9,78 | 9,91 | 1,36% | - |
| 16.04.2025 | 10,02 | 10,02 | 9,72 | 9,78 | -2,43% | - |
| 15.04.2025 | 10,08 | 10,08 | 9,89 | 10,02 | -0,59% | - |
| 14.04.2025 | 9,89 | 10,18 | 9,83 | 10,08 | 2,48% | - |
| 11.04.2025 | 9,63 | 9,90 | 9,62 | 9,83 | 2,17% | - |
| 10.04.2025 | 9,91 | 9,99 | 9,43 | 9,63 | -4,18% | - |
| 09.04.2025 | 9,54 | 10,07 | 9,25 | 10,05 | 5,28% | - |
| 08.04.2025 | 9,53 | 10,05 | 9,49 | 9,54 | 2,38% | - |
| 07.04.2025 | 9,22 | 9,59 | 9,09 | 9,32 | -5,13% | 50,00 |
| 04.04.2025 | 10,17 | 10,17 | 9,74 | 9,82 | -3,51% | - |
| 03.04.2025 | 10,55 | 10,55 | 10,13 | 10,18 | -3,58% | 15,00 |
| 02.04.2025 | 10,72 | 10,73 | 10,46 | 10,56 | -1,59% | - |
| 01.04.2025 | 10,75 | 10,79 | 10,57 | 10,73 | -0,37% | - |
| 31.03.2025 | 10,81 | 10,81 | 10,65 | 10,77 | -0,43% | 10,00 |
| 28.03.2025 | 11,09 | 11,13 | 10,81 | 10,82 | -4,60% | 125,00 |
| 27.03.2025 | 11,52 | 11,56 | 11,26 | 11,34 | -1,72% | - |
| 26.03.2025 | 11,65 | 11,65 | 11,46 | 11,53 | -1,11% | - |
| 25.03.2025 | 11,71 | 11,71 | 11,51 | 11,66 | -0,49% | - |
| 24.03.2025 | 11,58 | 11,79 | 11,43 | 11,72 | 1,10% | 2.000,00 |
| 21.03.2025 | 11,77 | 11,77 | 11,18 | 11,59 | -1,60% | - |
| 20.03.2025 | 11,75 | 11,83 | 11,75 | 11,78 | 0,20% | 320,00 |
| 19.03.2025 | 11,50 | 11,79 | 11,50 | 11,76 | 2,15% | - |
| 18.03.2025 | 11,60 | 11,75 | 11,47 | 11,51 | -0,89% | - |
| 17.03.2025 | 11,47 | 11,65 | 11,47 | 11,61 | 1,29% | - |
| 14.03.2025 | 11,35 | 11,59 | 11,34 | 11,47 | 1,00% | - |
| 13.03.2025 | 11,42 | 11,42 | 11,29 | 11,35 | -0,47% | - |
| 12.03.2025 | 11,23 | 11,45 | 11,23 | 11,41 | 1,60% | - |
| 11.03.2025 | 11,44 | 11,66 | 11,15 | 11,23 | -1,86% | - |
| 10.03.2025 | 11,88 | 11,88 | 11,39 | 11,44 | -3,69% | 15,00 |
| 07.03.2025 | 11,16 | 11,88 | 11,16 | 11,88 | 6,46% | - |
| 06.03.2025 | 11,37 | 11,49 | 11,15 | 11,16 | -1,93% | - |
| 05.03.2025 | 10,99 | 11,47 | 10,99 | 11,38 | 3,51% | - |
| 04.03.2025 | 11,33 | 11,54 | 10,97 | 10,99 | -3,02% | - |
| 03.03.2025 | 11,31 | 11,47 | 11,30 | 11,33 | 0,22% | 100,00 |
| 28.02.2025 | 11,47 | 11,47 | 11,24 | 11,31 | -1,41% | - |
| 27.02.2025 | 11,30 | 11,47 | 11,30 | 11,47 | 1,47% | - |
| 26.02.2025 | 11,22 | 11,31 | 11,21 | 11,30 | 0,27% | - |
| 25.02.2025 | 11,13 | 11,31 | 11,13 | 11,27 | 1,13% | - |
| 24.02.2025 | 11,23 | 11,29 | 11,11 | 11,15 | -0,72% | - |
| 21.02.2025 | 11,13 | 11,24 | 11,04 | 11,23 | 0,85% | 350,00 |
| 20.02.2025 | 11,12 | 11,27 | 11,12 | 11,13 | 0,10% | - |
| 19.02.2025 | 10,94 | 11,18 | 10,89 | 11,12 | 1,67% | - |
| 18.02.2025 | 10,83 | 10,97 | 10,83 | 10,94 | 0,96% | - |
| 17.02.2025 | 10,71 | 10,84 | 10,71 | 10,83 | 1,20% | 100,00 |
| 14.02.2025 | 10,78 | 10,78 | 10,66 | 10,71 | -0,65% | - |
| 13.02.2025 | 10,72 | 10,79 | 10,63 | 10,78 | 0,58% | - |
| 12.02.2025 | 11,38 | 11,38 | 10,69 | 10,71 | -5,86% | - |
| 11.02.2025 | 11,31 | 11,42 | 11,31 | 11,38 | 0,66% | - |
| 10.02.2025 | 11,21 | 11,47 | 11,21 | 11,31 | 0,87% | 200,00 |
| 07.02.2025 | 10,60 | 11,40 | 10,60 | 11,21 | 5,76% | - |
| 06.02.2025 | 10,32 | 10,61 | 10,10 | 10,60 | 2,69% | - |
| 05.02.2025 | 10,18 | 10,55 | 10,18 | 10,32 | 1,42% | - |
| 04.02.2025 | 10,30 | 10,30 | 10,14 | 10,18 | -1,23% | - |
| 03.02.2025 | 10,47 | 10,47 | 10,13 | 10,30 | -2,06% | 30,00 |
| 31.01.2025 | 10,32 | 10,60 | 10,15 | 10,52 | 2,09% | - |
| 30.01.2025 | 10,28 | 10,31 | 10,26 | 10,31 | 0,34% | - |
| 29.01.2025 | 10,02 | 10,27 | 10,02 | 10,27 | 2,64% | - |
| 28.01.2025 | 9,98 | 10,02 | 9,91 | 10,01 | -0,13% | - |
| 27.01.2025 | 9,80 | 10,05 | 9,80 | 10,02 | 2,30% | - |
| 24.01.2025 | 9,95 | 10,00 | 9,77 | 9,79 | -1,46% | - |
| 23.01.2025 | 9,84 | 9,94 | 9,74 | 9,94 | 1,08% | - |
| 22.01.2025 | 9,91 | 9,93 | 9,77 | 9,83 | -0,67% | - |
| 21.01.2025 | 9,91 | 9,96 | 9,82 | 9,90 | 0,04% | - |
| 20.01.2025 | 9,80 | 10,16 | 9,80 | 9,90 | 1,08% | 100,00 |
| 17.01.2025 | 9,68 | 9,83 | 9,67 | 9,79 | 1,20% | - |
| 16.01.2025 | 9,71 | 9,71 | 9,62 | 9,67 | -0,32% | - |
| 15.01.2025 | 9,53 | 9,71 | 9,48 | 9,70 | 1,89% | - |