12,101€
0,85%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,95 | 12,00 | 11,91 | 11,91 | -0,73% | 1.668,00 |
| 17.07.2025 | 11,88 | 12,01 | 11,88 | 12,00 | 2,77% | - |
| 16.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,27% | 115,00 |
| 15.07.2025 | 11,97 | 11,97 | 11,71 | 11,71 | -0,95% | 2,00 |
| 14.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,70% | 150,00 |
| 11.07.2025 | 11,94 | 12,00 | 11,87 | 11,90 | 1,77% | - |
| 10.07.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -2,45% | 4.200,00 |
| 09.07.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 1,44% | 33,00 |
| 08.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | 0,32% | 2,00 |
| 07.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,07% | 8,00 |
| 04.07.2025 | 11,81 | 11,83 | 11,76 | 11,77 | -2,57% | - |
| 03.07.2025 | 12,01 | 12,09 | 11,97 | 12,08 | 1,99% | - |
| 02.07.2025 | 12,09 | 12,09 | 11,85 | 11,85 | -1,66% | 376,00 |
| 01.07.2025 | 12,08 | 12,08 | 12,02 | 12,05 | 0,19% | 43,00 |
| 30.06.2025 | 12,12 | 12,14 | 12,00 | 12,03 | -2,35% | - |
| 27.06.2025 | 12,17 | 12,34 | 12,17 | 12,31 | 1,66% | - |
| 26.06.2025 | 12,02 | 12,11 | 11,99 | 12,11 | 2,32% | - |
| 25.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,19% | 585,00 |
| 24.06.2025 | 11,91 | 11,98 | 11,87 | 11,98 | -1,92% | - |
| 23.06.2025 | 12,20 | 12,40 | 12,18 | 12,21 | 1,87% | 2.083,00 |
| 20.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,45% | 210,00 |
| 19.06.2025 | 12,06 | 12,08 | 11,93 | 11,94 | -3,44% | - |
| 18.06.2025 | 12,37 | 12,41 | 12,33 | 12,36 | 0,94% | - |
| 17.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,34% | 16,00 |
| 16.06.2025 | 12,73 | 12,73 | 12,41 | 12,41 | 0,44% | 101,00 |
| 13.06.2025 | 12,39 | 12,44 | 12,36 | 12,36 | -0,39% | - |
| 12.06.2025 | 12,40 | 12,45 | 12,30 | 12,41 | -1,07% | - |
| 11.06.2025 | 12,35 | 12,54 | 12,35 | 12,54 | 1,46% | 425,00 |
| 10.06.2025 | 12,50 | 12,58 | 12,15 | 12,36 | -1,98% | 1.045,00 |
| 09.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,12% | 10,00 |
| 06.06.2025 | 12,57 | 12,63 | 12,52 | 12,60 | 1,36% | - |
| 05.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -6,60% | 400,00 |
| 04.06.2025 | 13,34 | 13,36 | 13,22 | 13,30 | 0,71% | - |
| 03.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,09% | 1,00 |
| 02.06.2025 | 13,35 | 13,36 | 13,29 | 13,36 | 0,27% | 26,00 |
| 30.05.2025 | 13,20 | 13,32 | 12,80 | 13,32 | 3,87% | 3.873,00 |
| 29.05.2025 | 12,99 | 13,08 | 12,82 | 12,82 | -3,43% | 926,00 |
| 28.05.2025 | 13,30 | 13,30 | 13,25 | 13,28 | -0,90% | - |
| 27.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,82% | 374,00 |
| 26.05.2025 | 13,26 | 13,26 | 13,00 | 13,16 | -1,29% | 1.503,00 |
| 23.05.2025 | 13,47 | 13,47 | 13,33 | 13,33 | -0,39% | 24,00 |
| 22.05.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 2,92% | 75,00 |
| 21.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,37% | 30,00 |
| 20.05.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,55% | 76,00 |
| 19.05.2025 | 12,96 | 12,98 | 12,96 | 12,98 | -3,63% | 500,00 |
| 16.05.2025 | 13,41 | 13,49 | 13,34 | 13,47 | 1,85% | - |
| 15.05.2025 | 12,97 | 13,22 | 12,97 | 13,22 | 3,14% | 124,00 |
| 14.05.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -0,48% | 80,00 |
| 13.05.2025 | 12,92 | 12,93 | 12,66 | 12,88 | 1,98% | - |
| 12.05.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 4,50% | 50,00 |
| 09.05.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -1,84% | 150,00 |
| 08.05.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -2,70% | 225,00 |
| 07.05.2025 | 12,45 | 12,66 | 12,44 | 12,66 | 4,23% | 219,00 |
| 06.05.2025 | 12,08 | 12,17 | 12,07 | 12,14 | -0,59% | - |
| 05.05.2025 | 11,90 | 12,22 | 11,90 | 12,22 | 1,08% | 241,00 |
| 02.05.2025 | 11,99 | 12,09 | 11,78 | 12,09 | -0,22% | 60,00 |
| 30.04.2025 | 11,96 | 12,12 | 11,90 | 12,11 | -1,98% | - |
| 29.04.2025 | 12,33 | 12,36 | 12,31 | 12,36 | -0,64% | - |
| 28.04.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 3,19% | 307,00 |
| 25.04.2025 | 11,99 | 12,05 | 11,92 | 12,05 | 0,71% | - |
| 24.04.2025 | 11,88 | 11,97 | 11,74 | 11,97 | 2,09% | - |
| 23.04.2025 | 11,81 | 11,91 | 11,72 | 11,72 | 1,37% | 407,00 |
| 22.04.2025 | 11,57 | 11,57 | 11,57 | 11,57 | 5,39% | 2,00 |
| 17.04.2025 | 10,84 | 10,97 | 10,84 | 10,97 | 0,11% | 285,00 |
| 16.04.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -3,09% | 30,00 |
| 15.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | 0,55% | 2,00 |
| 14.04.2025 | 11,22 | 11,25 | 11,00 | 11,25 | 2,35% | 23,00 |
| 11.04.2025 | 10,99 | 10,99 | 10,99 | 10,99 | 1,31% | 110,00 |
| 10.04.2025 | 11,18 | 11,60 | 10,59 | 10,85 | -3,38% | - |
| 09.04.2025 | 10,49 | 11,23 | 10,49 | 11,23 | 2,46% | 310,00 |
| 08.04.2025 | 11,33 | 11,33 | 10,96 | 10,96 | 3,49% | 56,00 |
| 07.04.2025 | 10,28 | 10,59 | 10,26 | 10,59 | 0,38% | 504,00 |
| 04.04.2025 | 10,99 | 11,15 | 10,51 | 10,55 | -6,07% | - |
| 03.04.2025 | 11,30 | 11,30 | 10,90 | 11,23 | -9,37% | 4.353,00 |
| 02.04.2025 | 12,37 | 12,45 | 12,27 | 12,39 | -1,19% | - |
| 01.04.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,10% | 9,00 |
| 31.03.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,22% | 3,00 |
| 28.03.2025 | 12,76 | 12,77 | 12,55 | 12,56 | -5,78% | - |
| 27.03.2025 | 13,42 | 13,44 | 13,32 | 13,33 | -0,50% | - |
| 26.03.2025 | 13,49 | 13,51 | 13,39 | 13,40 | -1,87% | - |
| 25.03.2025 | 13,52 | 13,65 | 13,51 | 13,65 | 0,34% | - |
| 24.03.2025 | 13,55 | 13,61 | 13,51 | 13,61 | 1,29% | 39,00 |
| 21.03.2025 | 13,44 | 13,45 | 13,38 | 13,43 | -1,33% | - |
| 20.03.2025 | 13,61 | 13,67 | 13,60 | 13,61 | 0,29% | - |
| 19.03.2025 | 13,43 | 13,60 | 13,42 | 13,57 | 1,00% | - |
| 18.03.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 1,05% | 49,00 |
| 17.03.2025 | 13,51 | 13,57 | 13,30 | 13,30 | -0,57% | 3,00 |
| 14.03.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,92% | 90,00 |
| 13.03.2025 | 13,59 | 13,59 | 12,80 | 13,50 | -1,20% | 9.566,00 |
| 12.03.2025 | 13,36 | 13,66 | 13,36 | 13,66 | 1,43% | 81,00 |
| 11.03.2025 | 13,78 | 13,78 | 13,36 | 13,47 | -0,38% | - |
| 10.03.2025 | 13,72 | 13,75 | 13,47 | 13,52 | -2,41% | - |
| 07.03.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 1,63% | 7,00 |
| 06.03.2025 | 13,84 | 13,86 | 13,63 | 13,63 | -1,72% | - |
| 05.03.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,54% | 57,00 |
| 04.03.2025 | 14,30 | 14,30 | 13,80 | 13,80 | -2,71% | 116,00 |
| 03.03.2025 | 14,19 | 14,19 | 14,18 | 14,18 | 0,62% | 18,00 |
| 28.02.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 2,50% | 3,00 |
| 27.02.2025 | 13,85 | 13,88 | 13,75 | 13,75 | 1,85% | 1.020,00 |
| 26.02.2025 | 13,52 | 13,52 | 13,50 | 13,50 | 0,70% | 1.347,00 |