15,353€
-3,08%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,42 | 15,45 | 15,11 | 15,34 | -3,14% | 4,00 |
| 30.07.2026 | 15,45 | 15,84 | 15,45 | 15,84 | 4,31% | 318,00 |
| 29.07.2026 | 15,37 | 15,44 | 15,00 | 15,19 | -0,85% | 522,00 |
| 28.07.2026 | 15,00 | 15,32 | 15,00 | 15,32 | 2,79% | 2.070,00 |
| 27.07.2026 | 15,36 | 15,45 | 14,70 | 14,90 | -4,97% | 1.303,00 |
| 24.07.2026 | 15,20 | 18,86 | 15,20 | 15,68 | 5,62% | 3.294,00 |
| 23.07.2026 | 15,05 | 15,05 | 14,60 | 14,85 | 1,09% | 38,00 |
| 22.07.2026 | 14,98 | 14,98 | 14,69 | 14,69 | -1,44% | 597,00 |
| 21.07.2026 | 14,90 | 14,98 | 14,70 | 14,90 | -0,90% | 952,00 |
| 20.07.2026 | 15,04 | 15,04 | 15,04 | 15,04 | 1,35% | 15,00 |
| 17.07.2026 | 14,77 | 14,84 | 14,55 | 14,84 | 4,21% | 15,00 |
| 16.07.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -0,70% | 33,00 |
| 15.07.2026 | 14,29 | 14,56 | 14,16 | 14,34 | 0,74% | 306,00 |
| 14.07.2026 | 14,23 | 14,23 | 14,23 | 14,23 | 3,12% | 2,00 |
| 13.07.2026 | 13,69 | 13,81 | 13,65 | 13,80 | 0,80% | - |
| 10.07.2026 | 13,66 | 13,69 | 13,59 | 13,69 | -2,68% | - |
| 09.07.2026 | 13,95 | 14,08 | 13,79 | 14,07 | 1,79% | - |
| 08.07.2026 | 13,78 | 13,84 | 13,42 | 13,82 | 1,58% | - |
| 07.07.2026 | 13,74 | 13,74 | 13,61 | 13,61 | -2,82% | 26,00 |
| 06.07.2026 | 13,99 | 14,00 | 13,99 | 14,00 | 2,45% | 601,00 |
| 03.07.2026 | 13,95 | 13,95 | 13,67 | 13,67 | 1,67% | 589,00 |
| 02.07.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 2,52% | 264,00 |
| 01.07.2026 | 13,17 | 13,17 | 13,11 | 13,11 | -2,24% | 22,00 |
| 30.06.2026 | 13,56 | 13,56 | 13,30 | 13,41 | 2,17% | 745,00 |
| 29.06.2026 | 13,14 | 13,14 | 13,13 | 13,13 | -1,91% | 2,00 |
| 26.06.2026 | 13,57 | 13,57 | 13,38 | 13,38 | 0,53% | 11,00 |
| 25.06.2026 | 13,31 | 13,31 | 13,31 | 13,31 | -4,62% | 190,00 |
| 24.06.2026 | 13,99 | 13,99 | 13,96 | 13,96 | 1,16% | 3,00 |
| 23.06.2026 | 13,85 | 13,85 | 13,51 | 13,80 | 1,06% | 26,00 |
| 22.06.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | 367,00 |
| 19.06.2026 | 13,29 | 13,65 | 13,29 | 13,65 | -1,23% | 2,00 |
| 18.06.2026 | 13,71 | 13,82 | 13,71 | 13,82 | 0,77% | 9,00 |
| 17.06.2026 | 13,65 | 13,72 | 13,44 | 13,72 | -1,01% | - |
| 16.06.2026 | 14,13 | 14,13 | 13,86 | 13,86 | -1,04% | 4,00 |
| 15.06.2026 | 14,33 | 14,33 | 14,00 | 14,00 | 0,00% | 3,00 |
| 12.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,58% | 5,00 |
| 11.06.2026 | 14,40 | 14,52 | 14,40 | 14,52 | 5,41% | 401,00 |
| 10.06.2026 | 14,16 | 14,24 | 13,73 | 13,78 | -8,44% | 634,00 |
| 09.06.2026 | 15,19 | 15,19 | 14,73 | 15,05 | 1,55% | 80,00 |
| 08.06.2026 | 14,46 | 15,14 | 14,46 | 14,82 | 1,89% | 1.248,00 |
| 05.06.2026 | 14,63 | 14,68 | 14,40 | 14,54 | 4,34% | 601,00 |
| 04.06.2026 | 14,00 | 14,00 | 13,94 | 13,94 | -0,29% | 53,00 |
| 03.06.2026 | 13,97 | 13,98 | 13,97 | 13,98 | 0,29% | 219,00 |
| 02.06.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -1,10% | 2,00 |
| 01.06.2026 | 14,09 | 14,09 | 13,81 | 14,09 | 3,49% | 92,00 |
| 29.05.2026 | 13,65 | 13,76 | 13,61 | 13,62 | 1,91% | 1.124,00 |
| 28.05.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -3,26% | 475,00 |
| 26.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 1,10% | 1,00 |
| 25.05.2026 | 13,61 | 13,66 | 13,36 | 13,66 | 1,07% | 25,00 |
| 22.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | -2,42% | 55,00 |
| 21.05.2026 | 13,86 | 14,04 | 13,71 | 13,85 | -3,08% | 1.975,00 |
| 20.05.2026 | 13,96 | 14,31 | 13,93 | 14,29 | 2,79% | - |
| 19.05.2026 | 13,87 | 14,05 | 13,84 | 13,90 | 0,89% | - |
| 18.05.2026 | 13,99 | 13,99 | 13,71 | 13,78 | 1,40% | 377,00 |
| 15.05.2026 | 13,88 | 13,88 | 13,59 | 13,59 | -1,04% | 2,00 |
| 14.05.2026 | 13,73 | 13,79 | 13,71 | 13,73 | 1,53% | - |
| 13.05.2026 | 13,62 | 13,65 | 13,49 | 13,53 | -0,37% | - |
| 12.05.2026 | 13,69 | 13,72 | 13,57 | 13,58 | 0,56% | - |
| 11.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,52% | 400,00 |
| 08.05.2026 | 13,60 | 13,60 | 13,57 | 13,57 | -2,93% | 516,00 |
| 07.05.2026 | 13,86 | 13,98 | 13,86 | 13,98 | 3,02% | 108,00 |
| 06.05.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -1,11% | 15,00 |
| 05.05.2026 | 13,79 | 13,80 | 13,72 | 13,72 | -1,98% | - |
| 04.05.2026 | 14,00 | 14,00 | 13,60 | 14,00 | 1,19% | 17,00 |
| 30.04.2026 | 13,84 | 13,84 | 13,84 | 13,84 | 4,06% | 77,00 |
| 29.04.2026 | 13,32 | 13,32 | 13,30 | 13,30 | 1,08% | 6,00 |
| 28.04.2026 | 13,38 | 13,50 | 13,15 | 13,15 | -0,06% | - |
| 27.04.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -4,50% | 103,00 |
| 24.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,55% | 363,00 |
| 23.04.2026 | 13,65 | 13,71 | 13,37 | 13,71 | 1,22% | 128,00 |
| 22.04.2026 | 13,53 | 13,54 | 13,45 | 13,54 | 0,11% | - |
| 21.04.2026 | 13,68 | 13,70 | 13,51 | 13,53 | -1,96% | - |
| 20.04.2026 | 13,56 | 13,96 | 13,56 | 13,80 | -4,13% | 2.549,00 |
| 17.04.2026 | 14,39 | 14,39 | 14,39 | 14,39 | 1,05% | 1,00 |
| 16.04.2026 | 14,14 | 14,24 | 14,14 | 14,24 | 1,71% | 500,00 |
| 15.04.2026 | 14,27 | 14,27 | 13,99 | 14,00 | -2,79% | 245,00 |
| 14.04.2026 | 14,36 | 14,40 | 14,34 | 14,40 | 0,96% | - |
| 13.04.2026 | 14,09 | 14,27 | 13,82 | 14,27 | 0,88% | 444,00 |
| 10.04.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,27% | 1,00 |
| 09.04.2026 | 14,40 | 14,43 | 14,26 | 14,32 | 1,29% | - |
| 08.04.2026 | 14,27 | 14,27 | 13,82 | 14,14 | -5,73% | 480,00 |
| 07.04.2026 | 14,98 | 15,00 | 14,98 | 15,00 | 2,31% | 972,00 |
| 02.04.2026 | 15,00 | 15,00 | 14,66 | 14,66 | -1,13% | 151,00 |
| 01.04.2026 | 15,05 | 15,05 | 14,83 | 14,83 | 2,73% | 351,00 |
| 31.03.2026 | 14,44 | 14,44 | 14,44 | 14,44 | -1,27% | 100,00 |
| 30.03.2026 | 14,55 | 14,62 | 14,26 | 14,62 | 1,70% | 145,00 |
| 27.03.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -0,24% | 17,00 |
| 26.03.2026 | 14,58 | 14,58 | 14,24 | 14,41 | 0,98% | 639,00 |
| 25.03.2026 | 14,44 | 14,44 | 14,27 | 14,27 | 0,50% | 4,00 |
| 24.03.2026 | 14,15 | 14,26 | 14,03 | 14,20 | 0,30% | - |
| 23.03.2026 | 14,16 | 14,44 | 13,87 | 14,16 | -7,39% | 670,00 |
| 20.03.2026 | 15,05 | 15,29 | 15,05 | 15,29 | -0,25% | 180,00 |
| 19.03.2026 | 15,33 | 15,33 | 15,33 | 15,33 | -2,85% | 1,00 |
| 18.03.2026 | 15,63 | 15,78 | 15,63 | 15,78 | 2,94% | 486,00 |
| 17.03.2026 | 15,06 | 15,42 | 15,06 | 15,33 | 5,77% | 2.140,00 |
| 16.03.2026 | 14,79 | 14,79 | 14,49 | 14,49 | 0,98% | 2,00 |
| 13.03.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -1,42% | 15,00 |
| 12.03.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,28% | 36,00 |
| 11.03.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 1,16% | 210,00 |
| 10.03.2026 | 14,31 | 14,52 | 14,26 | 14,35 | 1,64% | - |