12,395€
-2,45%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,41 | 12,44 | 12,41 | 12,44 | -2,13% | - |
| 06.02.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 1,65% | 90,00 |
| 05.02.2026 | 12,41 | 12,50 | 12,41 | 12,50 | -0,43% | 361,00 |
| 04.02.2026 | 12,53 | 12,55 | 12,53 | 12,55 | -1,23% | 37,00 |
| 03.02.2026 | 12,58 | 12,71 | 12,58 | 12,71 | 0,84% | 368,00 |
| 02.02.2026 | 12,36 | 12,60 | 12,36 | 12,60 | 2,52% | 1.154,00 |
| 30.01.2026 | 12,08 | 12,33 | 12,08 | 12,29 | 2,11% | 111,00 |
| 29.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -2,13% | 32,00 |
| 28.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 4,20% | 418,00 |
| 27.01.2026 | 11,81 | 11,81 | 11,81 | 11,81 | -0,83% | 80,00 |
| 26.01.2026 | 11,93 | 11,96 | 11,87 | 11,91 | 0,48% | - |
| 23.01.2026 | 11,85 | 11,85 | 11,70 | 11,85 | -1,10% | 149,00 |
| 22.01.2026 | 12,03 | 12,10 | 11,95 | 11,98 | 0,96% | - |
| 21.01.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 1,52% | 33,00 |
| 20.01.2026 | 11,85 | 11,85 | 11,69 | 11,69 | -1,42% | 756,00 |
| 19.01.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,50% | 180,00 |
| 16.01.2026 | 11,91 | 11,92 | 11,91 | 11,92 | -4,66% | - |
| 15.01.2026 | 12,42 | 12,50 | 12,42 | 12,50 | 0,24% | 4,00 |
| 14.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 0,06% | 23,00 |
| 13.01.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,11% | 402,00 |
| 12.01.2026 | 12,60 | 12,60 | 12,45 | 12,45 | 2,02% | 208,00 |
| 09.01.2026 | 12,37 | 12,37 | 12,00 | 12,20 | -1,68% | 2.650,00 |
| 08.01.2026 | 12,35 | 12,41 | 12,34 | 12,41 | -0,51% | - |
| 07.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | 2,67% | 16,00 |
| 06.01.2026 | 11,90 | 12,15 | 11,89 | 12,15 | 4,13% | 1.233,00 |
| 05.01.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -1,62% | 1,00 |
| 02.01.2026 | 11,83 | 11,86 | 11,83 | 11,86 | -0,19% | 126,00 |
| 30.12.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 1,11% | 2,00 |
| 29.12.2025 | 11,84 | 11,84 | 11,75 | 11,75 | 2,41% | 18,00 |
| 23.12.2025 | 11,60 | 11,83 | 11,47 | 11,47 | -0,14% | 691,00 |
| 22.12.2025 | 11,56 | 11,56 | 11,49 | 11,49 | 0,26% | 66,00 |
| 19.12.2025 | 11,41 | 11,46 | 11,40 | 11,46 | -1,44% | 8,00 |
| 17.12.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,92% | 450,00 |
| 16.12.2025 | 11,61 | 11,61 | 11,49 | 11,52 | -3,16% | 6.351,00 |
| 15.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,66% | 152,00 |
| 12.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,04% | 130,00 |
| 11.12.2025 | 11,59 | 11,59 | 11,58 | 11,58 | -0,31% | - |
| 10.12.2025 | 11,62 | 11,62 | 11,61 | 11,62 | 0,00% | - |
| 09.12.2025 | 11,65 | 11,66 | 11,62 | 11,62 | 0,68% | - |
| 08.12.2025 | 11,55 | 11,55 | 11,54 | 11,54 | -0,50% | 17,00 |
| 05.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 36,00 |
| 03.12.2025 | 11,48 | 11,60 | 11,48 | 11,60 | -0,02% | 875,00 |
| 02.12.2025 | 11,46 | 11,66 | 11,46 | 11,60 | -2,46% | 232,00 |
| 01.12.2025 | 11,70 | 11,89 | 11,66 | 11,89 | 3,05% | 462,00 |
| 28.11.2025 | 11,53 | 11,56 | 11,53 | 11,54 | 0,39% | - |
| 27.11.2025 | 11,51 | 11,52 | 11,49 | 11,50 | -1,06% | - |
| 26.11.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 1,38% | 430,00 |
| 25.11.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,88% | 1,00 |
| 24.11.2025 | 11,71 | 11,71 | 11,48 | 11,68 | 1,17% | 53,00 |
| 21.11.2025 | 11,54 | 11,56 | 11,54 | 11,55 | 0,36% | - |
| 20.11.2025 | 11,50 | 11,54 | 11,50 | 11,51 | 0,90% | - |
| 18.11.2025 | 11,33 | 11,43 | 11,32 | 11,40 | -2,92% | - |
| 17.11.2025 | 11,75 | 11,75 | 11,60 | 11,75 | 1,05% | 396,00 |
| 14.11.2025 | 11,55 | 11,67 | 11,48 | 11,62 | 2,40% | - |
| 13.11.2025 | 11,53 | 11,53 | 11,12 | 11,35 | -3,68% | 45,00 |
| 12.11.2025 | 11,73 | 11,79 | 11,72 | 11,79 | 2,83% | - |
| 11.11.2025 | 11,50 | 11,50 | 11,41 | 11,46 | -1,73% | - |
| 10.11.2025 | 11,79 | 11,79 | 11,54 | 11,66 | 0,40% | - |
| 07.11.2025 | 11,95 | 11,95 | 11,62 | 11,62 | 0,03% | 22,00 |
| 06.11.2025 | 11,75 | 11,79 | 11,61 | 11,62 | -0,44% | - |
| 05.11.2025 | 11,78 | 11,78 | 11,66 | 11,67 | -2,72% | - |
| 04.11.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,60% | 120,00 |
| 03.11.2025 | 12,06 | 12,08 | 11,96 | 12,06 | -2,16% | 1.539,00 |
| 31.10.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 1,02% | 82,00 |
| 30.10.2025 | 12,44 | 12,45 | 12,19 | 12,21 | 0,92% | - |
| 29.10.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,69% | 50,00 |
| 28.10.2025 | 12,60 | 12,60 | 11,00 | 12,18 | -2,59% | 5.448,00 |
| 27.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 3,82% | 27,00 |
| 24.10.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,27% | 1,00 |
| 23.10.2025 | 12,24 | 12,25 | 12,01 | 12,01 | 0,46% | 43,00 |
| 22.10.2025 | 12,04 | 12,07 | 11,95 | 11,96 | -1,80% | - |
| 21.10.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,80% | 50,00 |
| 20.10.2025 | 12,11 | 12,29 | 12,10 | 12,27 | 3,07% | - |
| 17.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,15% | 40,00 |
| 16.10.2025 | 11,80 | 12,04 | 11,74 | 11,77 | -1,07% | - |
| 15.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,31% | 2,00 |
| 14.10.2025 | 11,71 | 11,95 | 11,71 | 11,74 | 6,26% | - |
| 13.10.2025 | 11,03 | 11,05 | 11,03 | 11,05 | -3,39% | 400,00 |
| 10.10.2025 | 11,23 | 11,44 | 11,18 | 11,44 | -1,21% | 627,00 |
| 09.10.2025 | 11,58 | 11,58 | 11,38 | 11,58 | -2,08% | 276,00 |
| 08.10.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -2,02% | 250,00 |
| 07.10.2025 | 12,00 | 12,07 | 12,00 | 12,07 | 2,50% | 69,00 |
| 06.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -2,97% | 168,00 |
| 03.10.2025 | 11,89 | 12,14 | 11,89 | 12,14 | 1,78% | 21,00 |
| 02.10.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -3,09% | 25,00 |
| 01.10.2025 | 12,04 | 12,31 | 12,04 | 12,30 | 1,58% | 21,00 |
| 30.09.2025 | 12,16 | 12,16 | 12,06 | 12,11 | -3,20% | - |
| 29.09.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -2,06% | 559,00 |
| 26.09.2025 | 12,84 | 12,86 | 12,72 | 12,78 | -0,85% | - |
| 25.09.2025 | 12,72 | 12,89 | 12,63 | 12,89 | 2,30% | 518,00 |
| 24.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,85% | 1,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,49 | 12,49 | -0,98% | 58,00 |
| 22.09.2025 | 12,78 | 12,78 | 12,61 | 12,61 | -3,49% | 233,00 |
| 19.09.2025 | 13,06 | 13,07 | 13,06 | 13,07 | -1,61% | 335,00 |
| 18.09.2025 | 13,28 | 13,28 | 13,28 | 13,28 | -0,84% | 290,00 |
| 17.09.2025 | 13,35 | 13,40 | 13,30 | 13,40 | 1,69% | - |
| 16.09.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,93% | 9,00 |
| 15.09.2025 | 13,58 | 13,58 | 13,30 | 13,30 | -1,36% | 14,00 |
| 12.09.2025 | 13,50 | 13,50 | 13,47 | 13,48 | -0,18% | - |
| 11.09.2025 | 13,43 | 13,52 | 13,40 | 13,51 | 0,52% | - |