11,781€
-0,67%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,81 | 11,92 | 11,76 | 11,77 | -0,75% | 300,00 |
| 21.01.2025 | 11,85 | 11,86 | 11,85 | 11,86 | -0,75% | 380,00 |
| 20.01.2025 | 11,85 | 12,00 | 11,80 | 11,95 | -2,46% | 3.963,00 |
| 17.01.2025 | 12,28 | 12,30 | 12,22 | 12,25 | -0,28% | - |
| 16.01.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -4,57% | 35,00 |
| 15.01.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 2,34% | 3,00 |
| 14.01.2025 | 12,80 | 12,80 | 12,58 | 12,58 | -3,35% | 478,00 |
| 13.01.2025 | 12,94 | 13,02 | 12,88 | 13,02 | 1,17% | - |
| 10.01.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -2,32% | 50,00 |
| 09.01.2025 | 12,89 | 13,17 | 12,89 | 13,17 | -5,48% | 22,00 |
| 08.01.2025 | 13,67 | 13,94 | 13,67 | 13,94 | 1,53% | 151,00 |
| 07.01.2025 | 13,74 | 13,74 | 13,73 | 13,73 | -1,18% | 7,00 |
| 06.01.2025 | 13,80 | 13,89 | 13,80 | 13,89 | 0,81% | 1.190,00 |
| 03.01.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 1,01% | 8,00 |
| 02.01.2025 | 13,40 | 13,64 | 13,40 | 13,64 | 0,89% | 1.381,00 |
| 30.12.2024 | 13,25 | 13,52 | 13,25 | 13,52 | 3,11% | 2.561,00 |
| 27.12.2024 | 13,14 | 13,25 | 13,11 | 13,11 | 0,89% | 342,00 |
| 23.12.2024 | 13,02 | 13,02 | 13,00 | 13,00 | -0,58% | 25,00 |
| 20.12.2024 | 13,07 | 13,07 | 13,07 | 13,07 | -0,39% | 8,00 |
| 19.12.2024 | 13,16 | 13,16 | 13,08 | 13,12 | 0,54% | - |
| 18.12.2024 | 12,98 | 13,09 | 12,96 | 13,05 | 0,80% | - |
| 17.12.2024 | 12,85 | 12,95 | 12,85 | 12,95 | -0,67% | 763,00 |
| 16.12.2024 | 13,07 | 13,07 | 13,04 | 13,04 | -0,35% | 51,00 |
| 13.12.2024 | 13,20 | 13,20 | 13,07 | 13,08 | -0,41% | - |
| 12.12.2024 | 12,91 | 13,14 | 12,91 | 13,14 | 1,70% | 2,00 |
| 11.12.2024 | 12,95 | 13,03 | 12,87 | 12,92 | -0,58% | - |
| 10.12.2024 | 12,94 | 12,99 | 12,73 | 12,99 | -0,20% | 402,00 |
| 09.12.2024 | 13,05 | 13,05 | 13,02 | 13,02 | 0,34% | 102,00 |
| 06.12.2024 | 12,97 | 12,99 | 12,88 | 12,98 | -0,07% | - |
| 05.12.2024 | 13,09 | 13,09 | 12,94 | 12,99 | -1,80% | - |
| 04.12.2024 | 13,27 | 13,27 | 13,20 | 13,22 | -2,81% | - |
| 03.12.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 5,97% | 7,00 |
| 02.12.2024 | 12,92 | 13,14 | 12,50 | 12,84 | 1,95% | 1.436,00 |
| 29.11.2024 | 12,56 | 12,61 | 12,55 | 12,60 | 0,50% | - |
| 28.11.2024 | 12,53 | 12,55 | 12,50 | 12,53 | 0,52% | - |
| 27.11.2024 | 12,48 | 12,50 | 12,44 | 12,47 | -2,68% | - |
| 26.11.2024 | 12,62 | 12,81 | 12,62 | 12,81 | -1,85% | 260,00 |
| 25.11.2024 | 13,33 | 13,33 | 13,03 | 13,05 | -2,32% | 253,00 |
| 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 |