11,580€
1,56%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,58 | 11,62 | 11,53 | 11,59 | 1,62% | - |
| 24.09.2026 | 11,47 | 11,48 | 11,32 | 11,40 | -0,70% | - |
| 23.09.2026 | 11,60 | 11,60 | 11,48 | 11,48 | -0,91% | - |
| 22.09.2026 | 11,62 | 11,62 | 11,42 | 11,59 | 0,24% | - |
| 21.09.2026 | 11,51 | 11,57 | 11,48 | 11,56 | 0,74% | 800,00 |
| 18.09.2026 | 11,54 | 11,60 | 11,43 | 11,48 | -2,69% | - |
| 17.09.2026 | 11,65 | 11,80 | 11,63 | 11,79 | 2,92% | - |
| 16.09.2026 | 11,42 | 11,59 | 11,33 | 11,46 | 0,81% | - |
| 15.09.2026 | 11,32 | 11,39 | 11,27 | 11,37 | -0,55% | - |
| 14.09.2026 | 11,42 | 11,47 | 11,38 | 11,43 | 0,97% | - |
| 11.09.2026 | 11,30 | 11,35 | 11,29 | 11,32 | 1,59% | - |
| 10.09.2026 | 11,37 | 11,40 | 11,13 | 11,14 | -1,15% | - |
| 09.09.2026 | 11,38 | 11,44 | 11,23 | 11,27 | 0,85% | - |
| 08.09.2026 | 11,32 | 11,33 | 11,16 | 11,18 | -2,51% | - |
| 07.09.2026 | 11,33 | 11,52 | 11,33 | 11,46 | 1,51% | - |
| 04.09.2026 | 11,20 | 11,30 | 11,13 | 11,29 | -0,88% | - |
| 03.09.2026 | 11,30 | 11,40 | 11,22 | 11,39 | 2,38% | - |
| 02.09.2026 | 10,95 | 11,14 | 10,93 | 11,13 | 1,44% | - |
| 01.09.2026 | 11,13 | 11,14 | 10,91 | 10,97 | 1,29% | - |
| 31.08.2026 | 10,97 | 10,98 | 10,81 | 10,83 | -0,07% | - |
| 28.08.2026 | 10,93 | 10,99 | 10,83 | 10,84 | -0,37% | 25,00 |
| 27.08.2026 | 10,89 | 10,91 | 10,88 | 10,88 | -0,50% | - |
| 26.08.2026 | 11,01 | 11,01 | 10,93 | 10,93 | 0,28% | - |
| 25.08.2026 | 10,91 | 10,97 | 10,85 | 10,90 | 0,05% | - |
| 24.08.2026 | 10,91 | 10,97 | 10,81 | 10,90 | 0,23% | - |
| 21.08.2026 | 10,88 | 10,97 | 10,82 | 10,87 | 1,28% | - |
| 20.08.2026 | 10,82 | 10,88 | 10,64 | 10,74 | -1,51% | - |
| 19.08.2026 | 10,73 | 11,00 | 10,70 | 10,90 | -2,04% | - |
| 18.08.2026 | 11,10 | 11,20 | 11,05 | 11,13 | 3,58% | 189,00 |
| 17.08.2026 | 10,89 | 10,91 | 10,74 | 10,74 | 0,00% | - |
| 14.08.2026 | 10,79 | 10,83 | 10,74 | 10,74 | -1,40% | - |
| 13.08.2026 | 10,77 | 10,94 | 10,75 | 10,90 | -1,65% | - |
| 12.08.2026 | 10,90 | 11,10 | 10,88 | 11,08 | 1,47% | - |
| 11.08.2026 | 10,87 | 10,92 | 10,87 | 10,92 | -0,21% | - |
| 10.08.2026 | 11,02 | 11,04 | 10,94 | 10,94 | -3,01% | - |
| 07.08.2026 | 11,19 | 11,35 | 11,17 | 11,28 | 2,13% | - |
| 06.08.2026 | 11,03 | 11,13 | 10,94 | 11,05 | 2,74% | - |
| 05.08.2026 | 10,68 | 10,92 | 10,63 | 10,75 | -5,41% | - |
| 04.08.2026 | 11,38 | 11,54 | 11,22 | 11,37 | -1,17% | 200,00 |
| 03.08.2026 | 11,41 | 11,51 | 11,25 | 11,50 | 2,11% | - |
| 31.07.2026 | 11,21 | 11,32 | 11,10 | 11,26 | -2,45% | - |
| 30.07.2026 | 11,02 | 11,58 | 10,98 | 11,55 | 2,60% | - |
| 29.07.2026 | 10,96 | 11,34 | 10,96 | 11,25 | 5,07% | - |
| 28.07.2026 | 10,77 | 10,82 | 10,71 | 10,71 | -1,06% | - |
| 27.07.2026 | 10,83 | 10,99 | 10,82 | 10,83 | 1,36% | - |
| 24.07.2026 | 10,65 | 10,73 | 10,59 | 10,68 | 0,38% | - |
| 23.07.2026 | 10,68 | 10,70 | 10,48 | 10,64 | 0,31% | - |
| 22.07.2026 | 10,67 | 10,73 | 10,61 | 10,61 | 0,05% | - |
| 21.07.2026 | 10,60 | 10,65 | 10,56 | 10,60 | 1,78% | - |
| 20.07.2026 | 10,51 | 10,51 | 10,41 | 10,42 | -0,60% | - |
| 17.07.2026 | 10,34 | 10,53 | 10,31 | 10,48 | 0,19% | - |
| 16.07.2026 | 10,50 | 10,53 | 10,37 | 10,46 | 1,14% | - |
| 15.07.2026 | 10,39 | 10,46 | 10,21 | 10,34 | 1,77% | - |
| 14.07.2026 | 10,37 | 10,52 | 10,14 | 10,16 | 1,22% | - |
| 13.07.2026 | 9,99 | 10,06 | 9,93 | 10,04 | -0,59% | 280,00 |
| 10.07.2026 | 10,06 | 10,11 | 10,06 | 10,10 | -0,37% | - |
| 09.07.2026 | 10,07 | 10,17 | 10,05 | 10,14 | -0,59% | - |
| 08.07.2026 | 10,19 | 10,20 | 9,94 | 10,20 | -0,66% | - |
| 07.07.2026 | 10,33 | 10,42 | 10,26 | 10,27 | -1,53% | - |
| 06.07.2026 | 10,38 | 10,43 | 10,34 | 10,43 | 1,02% | - |
| 03.07.2026 | 10,34 | 10,35 | 10,30 | 10,32 | 3,17% | - |
| 02.07.2026 | 10,08 | 10,12 | 9,99 | 10,00 | -0,07% | 25,00 |
| 01.07.2026 | 10,22 | 10,22 | 9,89 | 10,01 | -1,06% | - |
| 30.06.2026 | 10,23 | 10,23 | 10,07 | 10,12 | -0,15% | - |
| 29.06.2026 | 10,25 | 10,25 | 10,12 | 10,13 | -1,17% | - |
| 26.06.2026 | 10,00 | 10,29 | 10,00 | 10,25 | 1,03% | - |
| 25.06.2026 | 10,27 | 10,27 | 9,98 | 10,15 | -1,05% | 300,00 |
| 24.06.2026 | 10,20 | 10,33 | 10,20 | 10,26 | 0,51% | - |
| 23.06.2026 | 10,65 | 10,65 | 10,20 | 10,20 | -4,27% | - |
| 22.06.2026 | 10,70 | 10,70 | 10,56 | 10,66 | 0,00% | - |
| 19.06.2026 | 10,96 | 10,96 | 10,63 | 10,66 | -1,66% | - |
| 18.06.2026 | 10,67 | 10,90 | 10,67 | 10,84 | 0,93% | - |
| 17.06.2026 | 10,63 | 10,78 | 10,58 | 10,74 | 0,12% | - |
| 16.06.2026 | 10,74 | 10,75 | 10,66 | 10,73 | -0,37% | - |
| 15.06.2026 | 10,59 | 10,81 | 10,58 | 10,77 | 1,72% | - |
| 12.06.2026 | 10,57 | 10,60 | 10,42 | 10,58 | 2,27% | - |
| 11.06.2026 | 10,17 | 10,36 | 10,16 | 10,35 | 1,55% | - |
| 10.06.2026 | 10,17 | 10,33 | 10,15 | 10,19 | 0,47% | - |
| 09.06.2026 | 10,57 | 10,57 | 10,14 | 10,14 | -3,61% | - |
| 08.06.2026 | 10,38 | 10,52 | 10,37 | 10,52 | 1,54% | - |
| 05.06.2026 | 10,46 | 10,46 | 10,23 | 10,36 | -0,38% | - |
| 04.06.2026 | 10,62 | 10,62 | 10,37 | 10,40 | -2,51% | - |
| 03.06.2026 | 10,59 | 10,69 | 10,59 | 10,67 | 1,69% | - |
| 02.06.2026 | 10,61 | 10,61 | 10,46 | 10,49 | -0,71% | - |
| 01.06.2026 | 10,66 | 10,66 | 10,51 | 10,57 | -0,82% | - |
| 29.05.2026 | 10,76 | 10,80 | 10,65 | 10,66 | 0,61% | - |
| 28.05.2026 | 10,61 | 10,61 | 10,46 | 10,59 | -0,16% | 42,00 |
| 27.05.2026 | 10,64 | 10,66 | 10,55 | 10,61 | 0,02% | - |
| 26.05.2026 | 10,61 | 10,62 | 10,60 | 10,61 | 0,07% | - |
| 25.05.2026 | 10,57 | 10,68 | 10,53 | 10,60 | 1,10% | - |
| 22.05.2026 | 10,57 | 10,63 | 10,46 | 10,48 | 0,82% | - |
| 21.05.2026 | 10,43 | 10,47 | 10,36 | 10,40 | 1,61% | - |
| 20.05.2026 | 10,16 | 10,26 | 10,16 | 10,23 | -1,75% | - |
| 19.05.2026 | 10,26 | 10,46 | 10,26 | 10,42 | 2,03% | - |
| 18.05.2026 | 10,68 | 10,68 | 10,14 | 10,21 | -4,42% | - |
| 15.05.2026 | 10,76 | 10,86 | 10,51 | 10,68 | -0,05% | - |
| 14.05.2026 | 10,74 | 10,74 | 10,65 | 10,69 | 0,75% | - |
| 13.05.2026 | 10,69 | 10,74 | 10,53 | 10,61 | -0,86% | - |
| 12.05.2026 | 10,76 | 10,78 | 10,68 | 10,70 | -1,11% | - |
| 11.05.2026 | 10,63 | 10,92 | 10,63 | 10,82 | 2,49% | - |