10,834€
-3,53%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,16% | 373,00 |
| 24.02.2025 | 13,57 | 13,57 | 13,56 | 13,56 | -0,37% | 26,00 |
| 21.02.2025 | 13,61 | 13,61 | 13,61 | 13,61 | 0,61% | 20,00 |
| 20.02.2025 | 13,57 | 13,58 | 13,53 | 13,53 | -0,10% | - |
| 19.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,09% | 112,00 |
| 18.02.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,59% | 9,00 |
| 17.02.2025 | 13,36 | 13,48 | 13,36 | 13,48 | 0,73% | 82,00 |
| 14.02.2025 | 13,64 | 13,64 | 13,38 | 13,38 | -1,62% | 389,00 |
| 13.02.2025 | 13,46 | 13,60 | 13,46 | 13,60 | 1,11% | 448,00 |
| 12.02.2025 | 13,51 | 13,51 | 13,40 | 13,45 | 1,82% | - |
| 11.02.2025 | 12,94 | 13,36 | 12,94 | 13,21 | 0,53% | 2.516,00 |
| 10.02.2025 | 13,15 | 13,15 | 13,14 | 13,14 | 3,11% | 130,00 |
| 07.02.2025 | 12,80 | 13,00 | 12,74 | 12,74 | -0,44% | 403,00 |
| 06.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,48% | 393,00 |
| 05.02.2025 | 12,89 | 12,89 | 12,74 | 12,74 | 3,63% | - |
| 04.02.2025 | 12,27 | 12,30 | 12,22 | 12,29 | -0,89% | - |
| 03.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,04% | 5,00 |
| 31.01.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,85% | 808,00 |
| 30.01.2025 | 12,04 | 12,08 | 12,01 | 12,05 | 2,47% | - |
| 29.01.2025 | 11,92 | 11,92 | 11,76 | 11,76 | -2,68% | 12,00 |
| 28.01.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 1,97% | 3,00 |
| 27.01.2025 | 11,79 | 11,90 | 11,79 | 11,85 | 0,08% | - |
| 24.01.2025 | 11,79 | 11,84 | 11,79 | 11,84 | 0,22% | 800,00 |
| 23.01.2025 | 11,85 | 11,85 | 11,82 | 11,82 | 1,01% | 22,00 |
| 22.01.2025 | 11,92 | 11,92 | 11,65 | 11,70 | -1,35% | 775,00 |
| 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 |