11,831€
0,21%
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 | 11,82 | 11,96 | 11,80 | 11,83 | 0,21% | - |
| 21.01.2025 | 12,11 | 12,31 | 11,81 | 11,81 | -2,42% | - |
| 20.01.2025 | 12,28 | 12,28 | 11,87 | 12,10 | -1,39% | - |
| 17.01.2025 | 12,46 | 12,48 | 12,24 | 12,27 | -1,43% | - |
| 16.01.2025 | 12,76 | 12,76 | 12,38 | 12,45 | -2,38% | - |
| 15.01.2025 | 12,65 | 12,82 | 12,64 | 12,75 | 0,89% | - |
| 14.01.2025 | 13,02 | 13,02 | 12,63 | 12,64 | -2,82% | - |
| 13.01.2025 | 12,84 | 13,01 | 12,84 | 13,01 | 1,41% | - |
| 10.01.2025 | 13,05 | 13,05 | 12,72 | 12,82 | -2,14% | - |
| 09.01.2025 | 13,79 | 13,79 | 12,98 | 13,11 | -4,89% | - |
| 08.01.2025 | 13,65 | 13,81 | 13,65 | 13,78 | 1,06% | - |
| 07.01.2025 | 13,91 | 13,91 | 13,52 | 13,63 | -1,87% | 7,00 |
| 06.01.2025 | 13,68 | 14,13 | 13,68 | 13,89 | 1,70% | 45,00 |
| 03.01.2025 | 13,73 | 13,96 | 13,65 | 13,66 | -0,42% | 100,00 |
| 02.01.2025 | 13,49 | 13,89 | 13,24 | 13,72 | 1,48% | 5,00 |
| 30.12.2024 | 13,24 | 13,77 | 13,24 | 13,52 | 2,27% | - |
| 27.12.2024 | 12,88 | 13,49 | 12,88 | 13,22 | 2,65% | - |
| 23.12.2024 | 12,94 | 12,94 | 12,84 | 12,88 | -0,42% | - |
| 20.12.2024 | 13,14 | 13,14 | 12,33 | 12,93 | -1,61% | - |
| 19.12.2024 | 13,01 | 13,38 | 13,01 | 13,14 | 1,05% | - |
| 18.12.2024 | 12,98 | 13,06 | 12,94 | 13,01 | 0,20% | - |
| 17.12.2024 | 12,93 | 13,22 | 12,93 | 12,98 | 0,40% | - |
| 16.12.2024 | 13,09 | 13,09 | 12,91 | 12,93 | -1,21% | - |
| 13.12.2024 | 13,01 | 13,23 | 13,01 | 13,09 | 0,62% | - |
| 12.12.2024 | 12,98 | 13,05 | 12,96 | 13,01 | 0,19% | - |
| 11.12.2024 | 12,93 | 13,01 | 12,91 | 12,98 | 0,41% | - |
| 10.12.2024 | 12,94 | 13,08 | 12,93 | 12,93 | -0,05% | - |
| 09.12.2024 | 12,99 | 13,08 | 12,91 | 12,94 | -0,45% | - |
| 06.12.2024 | 12,98 | 13,01 | 12,90 | 12,99 | 0,11% | - |
| 05.12.2024 | 13,27 | 13,27 | 12,97 | 12,98 | -2,19% | - |
| 04.12.2024 | 13,41 | 13,41 | 13,25 | 13,27 | -1,01% | - |
| 03.12.2024 | 13,43 | 13,44 | 13,33 | 13,41 | 4,04% | - |
| 02.12.2024 | 12,60 | 12,93 | 12,60 | 12,89 | 2,23% | - |
| 29.11.2024 | 12,52 | 12,62 | 12,52 | 12,60 | 0,65% | - |
| 28.11.2024 | 12,44 | 12,60 | 12,44 | 12,52 | 0,66% | - |
| 27.11.2024 | 12,81 | 12,81 | 12,43 | 12,44 | -2,90% | - |
| 26.11.2024 | 13,11 | 13,11 | 12,67 | 12,81 | -2,27% | - |
| 25.11.2024 | 13,39 | 13,39 | 13,09 | 13,11 | -2,08% | - |
| 22.11.2024 | 13,28 | 13,46 | 13,25 | 13,39 | -1,13% | - |
| 21.11.2024 | 13,27 | 13,55 | 13,27 | 13,54 | 2,01% | - |
| 20.11.2024 | 13,25 | 13,30 | 13,17 | 13,27 | 0,19% | - |
| 19.11.2024 | 13,29 | 13,39 | 13,01 | 13,25 | -0,32% | - |
| 18.11.2024 | 12,92 | 13,36 | 12,92 | 13,29 | 2,89% | - |
| 15.11.2024 | 12,57 | 13,13 | 12,57 | 12,92 | 2,76% | - |
| 14.11.2024 | 12,87 | 12,87 | 12,53 | 12,57 | -2,36% | - |
| 13.11.2024 | 12,88 | 12,89 | 12,61 | 12,87 | -0,06% | - |
| 12.11.2024 | 13,20 | 13,20 | 12,86 | 12,88 | -2,38% | - |
| 11.11.2024 | 13,42 | 13,42 | 13,07 | 13,20 | -1,70% | 21,00 |
| 08.11.2024 | 13,20 | 13,45 | 13,20 | 13,42 | 1,68% | - |
| 07.11.2024 | 12,83 | 13,20 | 12,83 | 13,20 | 2,94% | - |
| 06.11.2024 | 12,76 | 12,93 | 12,73 | 12,83 | -3,42% | 8,00 |
| 05.11.2024 | 12,97 | 13,48 | 12,83 | 13,28 | 2,38% | 9,00 |
| 04.11.2024 | 13,00 | 13,05 | 12,93 | 12,97 | -0,25% | - |
| 01.11.2024 | 12,64 | 13,04 | 12,64 | 13,00 | 2,91% | 3,00 |
| 31.10.2024 | 12,80 | 12,90 | 12,58 | 12,64 | -0,92% | - |
| 30.10.2024 | 12,89 | 12,89 | 12,59 | 12,75 | -1,05% | - |
| 29.10.2024 | 12,79 | 12,90 | 12,79 | 12,89 | 0,76% | - |
| 28.10.2024 | 12,43 | 12,80 | 12,43 | 12,79 | 2,92% | - |
| 25.10.2024 | 12,83 | 12,83 | 12,34 | 12,43 | -3,11% | - |
| 24.10.2024 | 12,78 | 12,93 | 12,78 | 12,83 | 0,40% | - |
| 23.10.2024 | 13,13 | 13,13 | 12,69 | 12,78 | -2,73% | - |
| 22.10.2024 | 13,24 | 13,43 | 13,13 | 13,13 | -0,82% | - |
| 21.10.2024 | 13,13 | 13,39 | 13,13 | 13,24 | 0,85% | 159,00 |
| 18.10.2024 | 12,73 | 13,13 | 12,73 | 13,13 | 3,19% | - |
| 17.10.2024 | 12,50 | 12,84 | 12,50 | 12,73 | 1,83% | - |
| 16.10.2024 | 12,35 | 12,50 | 12,32 | 12,50 | 3,11% | - |
| 15.10.2024 | 12,43 | 12,44 | 12,11 | 12,12 | -3,20% | - |
| 14.10.2024 | 12,52 | 12,53 | 12,33 | 12,52 | 0,02% | 80,00 |
| 11.10.2024 | 12,48 | 12,53 | 12,33 | 12,52 | 1,49% | 3,00 |
| 10.10.2024 | 12,53 | 12,53 | 12,20 | 12,33 | -1,55% | - |
| 09.10.2024 | 12,80 | 12,80 | 12,42 | 12,53 | -2,16% | - |
| 08.10.2024 | 12,47 | 12,82 | 12,43 | 12,80 | 2,69% | 157,00 |
| 07.10.2024 | 12,98 | 12,98 | 12,47 | 12,47 | -3,94% | - |
| 04.10.2024 | 14,18 | 14,18 | 12,80 | 12,98 | -8,46% | 10,00 |
| 03.10.2024 | 13,90 | 14,18 | 13,89 | 14,18 | 1,99% | - |
| 02.10.2024 | 13,88 | 13,97 | 13,82 | 13,90 | 0,19% | 16,00 |
| 01.10.2024 | 13,94 | 13,99 | 13,78 | 13,88 | -0,49% | - |
| 30.09.2024 | 13,45 | 14,05 | 13,45 | 13,94 | 3,68% | 2,00 |
| 27.09.2024 | 13,54 | 13,86 | 13,40 | 13,45 | -0,66% | 60,00 |
| 26.09.2024 | 13,75 | 14,01 | 13,24 | 13,54 | -2,25% | - |
| 25.09.2024 | 13,78 | 13,95 | 13,78 | 13,85 | 0,52% | - |
| 24.09.2024 | 13,49 | 13,84 | 13,49 | 13,78 | 2,13% | - |
| 23.09.2024 | 13,46 | 13,60 | 13,39 | 13,49 | 0,44% | - |
| 20.09.2024 | 13,60 | 13,60 | 13,40 | 13,43 | -1,26% | - |
| 19.09.2024 | 12,99 | 13,66 | 12,99 | 13,60 | 4,73% | - |
| 18.09.2024 | 12,76 | 13,11 | 12,76 | 12,99 | 1,81% | - |
| 17.09.2024 | 12,59 | 12,85 | 12,59 | 12,76 | 1,32% | - |
| 16.09.2024 | 12,60 | 12,62 | 12,57 | 12,59 | -0,04% | - |
| 13.09.2024 | 12,40 | 12,67 | 12,40 | 12,60 | 1,56% | - |
| 12.09.2024 | 12,35 | 12,41 | 12,29 | 12,40 | 1,84% | - |
| 11.09.2024 | 12,28 | 12,28 | 11,92 | 12,18 | -0,78% | - |
| 10.09.2024 | 12,31 | 12,31 | 12,08 | 12,28 | -0,27% | - |
| 09.09.2024 | 12,28 | 12,40 | 12,24 | 12,31 | -0,65% | 2,00 |
| 06.09.2024 | 12,72 | 12,73 | 12,37 | 12,39 | -2,57% | 7,00 |
| 05.09.2024 | 12,79 | 12,79 | 12,65 | 12,72 | -0,56% | - |
| 04.09.2024 | 12,75 | 12,82 | 12,69 | 12,79 | 0,29% | 95,00 |
| 03.09.2024 | 13,01 | 13,06 | 12,68 | 12,75 | -3,31% | - |
| 02.09.2024 | 13,22 | 13,35 | 13,10 | 13,19 | -0,24% | - |
| 30.08.2024 | 12,90 | 13,35 | 12,90 | 13,22 | 2,45% | - |
| 29.08.2024 | 12,78 | 13,06 | 12,78 | 12,90 | 0,95% | - |