13,364€
-1,18%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,29 | 13,47 | 13,27 | 13,36 | -1,20% | - |
| 21.11.2024 | 13,42 | 13,53 | 13,41 | 13,52 | 1,82% | - |
| 20.11.2024 | 13,22 | 13,33 | 13,20 | 13,28 | 0,08% | - |
| 19.11.2024 | 13,28 | 13,45 | 13,27 | 13,27 | -0,59% | - |
| 18.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | 2,72% | 155,00 |
| 15.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 3,95% | 2,00 |
| 14.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,73% | 300,00 |
| 13.11.2024 | 12,83 | 12,90 | 12,82 | 12,85 | -0,25% | - |
| 12.11.2024 | 12,94 | 12,95 | 12,89 | 12,89 | -2,29% | - |
| 11.11.2024 | 13,13 | 13,20 | 13,13 | 13,19 | -1,96% | - |
| 08.11.2024 | 13,36 | 13,48 | 13,35 | 13,45 | 1,35% | - |
| 07.11.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 4,67% | 4,00 |
| 06.11.2024 | 12,67 | 12,86 | 12,67 | 12,68 | -5,75% | 868,00 |
| 05.11.2024 | 13,06 | 13,45 | 13,06 | 13,45 | 4,26% | 560,00 |
| 04.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,53% | 1,00 |
| 01.11.2024 | 13,07 | 13,16 | 12,84 | 12,84 | 1,84% | 3,00 |
| 31.10.2024 | 12,78 | 12,79 | 12,54 | 12,60 | -1,59% | - |
| 30.10.2024 | 12,68 | 12,82 | 12,58 | 12,81 | -0,38% | - |
| 29.10.2024 | 12,82 | 12,88 | 12,78 | 12,86 | -0,13% | - |
| 28.10.2024 | 12,87 | 12,87 | 12,87 | 12,87 | 3,49% | 100,00 |
| 25.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -2,81% | 527,00 |
| 24.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,61% | 180,00 |
| 23.10.2024 | 12,90 | 12,90 | 12,77 | 12,88 | -2,44% | 82,00 |
| 22.10.2024 | 13,21 | 13,21 | 13,20 | 13,20 | -0,26% | 699,00 |
| 21.10.2024 | 13,32 | 13,35 | 13,18 | 13,23 | 1,10% | - |
| 18.10.2024 | 12,82 | 13,09 | 12,82 | 13,09 | 2,84% | - |
| 17.10.2024 | 12,69 | 12,84 | 12,69 | 12,73 | 2,61% | - |
| 16.10.2024 | 12,46 | 12,50 | 12,40 | 12,40 | -0,55% | 1.615,00 |
| 15.10.2024 | 12,22 | 12,47 | 12,22 | 12,47 | -0,19% | 119,00 |
| 14.10.2024 | 12,52 | 12,52 | 12,48 | 12,50 | -0,26% | - |
| 11.10.2024 | 12,47 | 12,54 | 12,40 | 12,53 | 1,77% | - |
| 10.10.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -2,08% | 120,00 |
| 09.10.2024 | 12,52 | 12,57 | 12,52 | 12,57 | -2,47% | 270,00 |
| 08.10.2024 | 12,46 | 12,90 | 12,46 | 12,89 | 2,04% | - |
| 07.10.2024 | 12,74 | 12,74 | 12,63 | 12,63 | -2,83% | 42,00 |
| 04.10.2024 | 12,84 | 13,09 | 12,84 | 13,00 | -7,01% | 248,00 |
| 03.10.2024 | 13,97 | 13,98 | 13,97 | 13,98 | 1,67% | 1.040,00 |
| 02.10.2024 | 13,82 | 13,82 | 13,75 | 13,75 | 0,85% | 106,00 |
| 01.10.2024 | 13,77 | 13,98 | 13,63 | 13,63 | -1,79% | 244,00 |
| 30.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 3,97% | 354,00 |
| 27.09.2024 | 13,81 | 13,87 | 13,33 | 13,35 | 0,27% | - |
| 26.09.2024 | 13,78 | 13,78 | 13,32 | 13,32 | -2,39% | 610,00 |
| 25.09.2024 | 13,99 | 13,99 | 13,64 | 13,64 | 0,03% | 605,00 |
| 24.09.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,18% | 80,00 |
| 23.09.2024 | 13,68 | 13,68 | 13,38 | 13,66 | 1,40% | 48,00 |
| 20.09.2024 | 13,45 | 13,56 | 13,42 | 13,47 | 0,54% | - |
| 19.09.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,36% | 40,00 |
| 18.09.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 1,10% | 63,00 |
| 17.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,02% | 25,00 |
| 16.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,84% | 3,00 |
| 13.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 0,44% | 33,00 |
| 12.09.2024 | 12,35 | 12,43 | 12,24 | 12,41 | 3,41% | - |
| 11.09.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,21% | 75,00 |
| 10.09.2024 | 12,13 | 12,28 | 12,08 | 12,28 | -1,42% | - |
| 09.09.2024 | 12,44 | 12,45 | 12,30 | 12,45 | -2,78% | 45,00 |
| 06.09.2024 | 12,54 | 12,81 | 12,54 | 12,81 | 0,28% | 391,00 |
| 05.09.2024 | 12,69 | 12,81 | 12,64 | 12,77 | -1,13% | - |
| 04.09.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 1,66% | 39,00 |
| 03.09.2024 | 13,01 | 13,06 | 12,67 | 12,71 | -5,11% | - |
| 02.09.2024 | 13,20 | 13,39 | 13,12 | 13,39 | 1,09% | 1.421,00 |
| 30.08.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,91% | 2,00 |
| 29.08.2024 | 12,92 | 13,13 | 12,92 | 13,13 | 1,77% | 687,00 |
| 28.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,01% | 4,00 |
| 27.08.2024 | 12,85 | 12,92 | 12,83 | 12,90 | 0,52% | - |
| 26.08.2024 | 12,77 | 12,83 | 12,55 | 12,83 | -3,24% | 3.392,00 |
| 23.08.2024 | 13,22 | 13,26 | 13,22 | 13,26 | 0,87% | 151,00 |
| 22.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 2,38% | 25,00 |
| 21.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,20% | 24,00 |
| 20.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,23% | 1.411,00 |
| 19.08.2024 | 13,12 | 13,16 | 12,90 | 13,16 | 0,18% | 6.601,00 |
| 16.08.2024 | 13,00 | 13,14 | 12,89 | 13,14 | -0,08% | 1.901,00 |
| 15.08.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 4,81% | 1,00 |
| 14.08.2024 | 12,63 | 12,65 | 12,42 | 12,55 | -1,25% | - |
| 13.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,75% | 90,00 |
| 12.08.2024 | 11,98 | 12,01 | 11,90 | 12,01 | 0,53% | - |
| 09.08.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -3,82% | 30,00 |
| 08.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | 1,87% | 40,00 |
| 07.08.2024 | 12,15 | 12,43 | 12,13 | 12,20 | -1,55% | 460,00 |
| 06.08.2024 | 12,39 | 12,39 | 12,17 | 12,39 | 5,63% | 2.423,00 |
| 05.08.2024 | 11,30 | 11,73 | 10,70 | 11,73 | -6,18% | 6.172,00 |
| 02.08.2024 | 13,00 | 13,00 | 12,50 | 12,50 | -12,61% | 4.063,00 |
| 01.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,43% | 2,00 |
| 31.07.2024 | 14,05 | 14,37 | 14,05 | 14,37 | 4,86% | 430,00 |
| 30.07.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,76% | 360,00 |
| 29.07.2024 | 13,57 | 13,60 | 13,56 | 13,60 | 1,92% | 980,00 |
| 26.07.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -3,89% | 147,00 |
| 25.07.2024 | 13,45 | 14,00 | 13,45 | 13,88 | 3,97% | 1.266,00 |
| 24.07.2024 | 13,78 | 13,78 | 13,35 | 13,35 | -6,41% | 1.028,00 |
| 23.07.2024 | 14,18 | 14,26 | 14,00 | 14,26 | 5,66% | 104,00 |
| 22.07.2024 | 13,31 | 13,56 | 13,31 | 13,50 | -0,74% | 2.062,00 |
| 19.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,07% | 1.500,00 |
| 18.07.2024 | 13,83 | 13,89 | 13,83 | 13,89 | 0,64% | 555,00 |
| 17.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 250,00 |
| 16.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,13% | 1,00 |
| 15.07.2024 | 13,60 | 14,06 | 13,60 | 13,96 | -1,16% | 1.942,00 |
| 12.07.2024 | 13,84 | 14,12 | 13,84 | 14,12 | -2,19% | 2,00 |
| 11.07.2024 | 14,10 | 14,44 | 14,07 | 14,44 | -2,12% | 72,00 |
| 10.07.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 1,24% | 217,00 |
| 09.07.2024 | 14,33 | 14,62 | 14,32 | 14,57 | -3,05% | 469,00 |
| 08.07.2024 | 14,69 | 15,03 | 14,69 | 15,03 | -2,31% | 107,00 |