11,805€
0,16%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,76 | 11,83 | 11,74 | 11,81 | 0,22% | - |
| 14.10.2025 | 10,94 | 11,93 | 10,94 | 11,79 | 5,71% | 300,00 |
| 13.10.2025 | 11,05 | 11,17 | 11,00 | 11,15 | -0,21% | - |
| 10.10.2025 | 11,59 | 11,59 | 11,14 | 11,17 | -3,77% | - |
| 09.10.2025 | 11,79 | 11,79 | 11,46 | 11,61 | -1,35% | 8,00 |
| 08.10.2025 | 11,84 | 11,84 | 11,70 | 11,77 | -1,20% | - |
| 07.10.2025 | 12,05 | 12,05 | 11,86 | 11,91 | -1,44% | - |
| 06.10.2025 | 11,99 | 12,11 | 11,85 | 12,09 | 0,48% | - |
| 03.10.2025 | 12,09 | 12,09 | 11,95 | 12,03 | -0,56% | - |
| 02.10.2025 | 12,20 | 12,20 | 12,01 | 12,10 | -0,75% | - |
| 01.10.2025 | 12,11 | 12,20 | 11,89 | 12,19 | 0,84% | - |
| 30.09.2025 | 12,47 | 12,47 | 12,04 | 12,09 | -2,92% | - |
| 29.09.2025 | 12,33 | 12,46 | 12,32 | 12,45 | -1,86% | - |
| 26.09.2025 | 12,82 | 12,89 | 12,66 | 12,69 | -0,28% | - |
| 25.09.2025 | 12,51 | 12,90 | 12,51 | 12,72 | 0,94% | - |
| 24.09.2025 | 12,64 | 12,76 | 12,60 | 12,60 | -0,80% | - |
| 23.09.2025 | 12,74 | 12,74 | 12,65 | 12,70 | -1,31% | - |
| 22.09.2025 | 13,00 | 13,00 | 12,80 | 12,87 | -1,28% | - |
| 19.09.2025 | 13,43 | 13,43 | 13,04 | 13,04 | -3,10% | - |
| 18.09.2025 | 13,37 | 13,46 | 13,32 | 13,46 | 0,39% | - |
| 17.09.2025 | 13,29 | 13,40 | 13,29 | 13,40 | -0,13% | - |
| 16.09.2025 | 13,43 | 13,43 | 13,40 | 13,42 | -0,25% | - |
| 15.09.2025 | 13,43 | 13,45 | 13,43 | 13,45 | 0,15% | - |
| 12.09.2025 | 13,45 | 13,52 | 13,40 | 13,43 | -0,31% | - |
| 11.09.2025 | 13,53 | 13,53 | 13,42 | 13,48 | -0,10% | - |
| 10.09.2025 | 13,40 | 13,53 | 13,40 | 13,49 | 1,20% | - |
| 09.09.2025 | 13,58 | 13,58 | 13,31 | 13,33 | -0,91% | - |
| 08.09.2025 | 13,39 | 13,51 | 13,39 | 13,45 | 0,46% | - |
| 05.09.2025 | 13,30 | 13,47 | 13,30 | 13,39 | 0,71% | - |
| 04.09.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,77% | - |
| 03.09.2025 | 13,44 | 13,44 | 13,13 | 13,19 | -1,84% | - |
| 02.09.2025 | 13,21 | 13,49 | 13,21 | 13,44 | 1,73% | 82,00 |
| 01.09.2025 | 13,09 | 13,24 | 13,09 | 13,21 | 0,92% | - |
| 29.08.2025 | 13,21 | 13,30 | 13,08 | 13,09 | -1,10% | - |
| 28.08.2025 | 13,25 | 13,40 | 13,24 | 13,24 | -0,05% | - |
| 27.08.2025 | 13,34 | 13,34 | 13,21 | 13,25 | -0,73% | - |
| 26.08.2025 | 13,23 | 13,35 | 13,23 | 13,34 | 0,86% | - |
| 25.08.2025 | 13,28 | 13,28 | 13,17 | 13,23 | -0,41% | - |
| 22.08.2025 | 13,02 | 13,31 | 13,02 | 13,28 | 2,00% | 50,00 |
| 21.08.2025 | 13,13 | 13,13 | 13,00 | 13,02 | -0,82% | - |
| 20.08.2025 | 13,01 | 13,19 | 13,01 | 13,13 | 0,94% | - |
| 19.08.2025 | 12,86 | 13,07 | 12,86 | 13,01 | 1,18% | - |
| 18.08.2025 | 13,13 | 13,13 | 12,82 | 12,86 | -2,07% | - |
| 15.08.2025 | 12,90 | 13,15 | 12,90 | 13,13 | 1,81% | - |
| 14.08.2025 | 12,88 | 12,94 | 12,88 | 12,90 | 0,15% | - |
| 13.08.2025 | 12,92 | 12,93 | 12,80 | 12,88 | -0,36% | 200,00 |
| 12.08.2025 | 12,95 | 12,95 | 12,80 | 12,92 | 0,02% | - |
| 11.08.2025 | 12,94 | 12,94 | 12,83 | 12,92 | -0,09% | - |
| 08.08.2025 | 12,73 | 12,94 | 12,73 | 12,93 | 1,63% | - |
| 07.08.2025 | 12,70 | 12,76 | 12,64 | 12,72 | 0,15% | - |
| 06.08.2025 | 12,52 | 12,77 | 12,52 | 12,70 | 1,47% | 900,00 |
| 05.08.2025 | 12,71 | 12,71 | 12,50 | 12,52 | -1,44% | - |
| 04.08.2025 | 12,28 | 12,76 | 12,28 | 12,70 | 3,49% | 50,00 |
| 01.08.2025 | 12,39 | 12,40 | 12,22 | 12,28 | -0,93% | - |
| 31.07.2025 | 12,53 | 12,58 | 12,37 | 12,39 | -1,09% | - |
| 30.07.2025 | 12,41 | 12,55 | 12,41 | 12,53 | 0,96% | - |
| 29.07.2025 | 12,40 | 12,47 | 12,32 | 12,41 | 0,10% | - |
| 28.07.2025 | 12,54 | 12,54 | 12,33 | 12,40 | -1,09% | - |
| 25.07.2025 | 12,41 | 12,60 | 12,41 | 12,53 | 0,99% | - |
| 24.07.2025 | 12,36 | 12,53 | 12,36 | 12,41 | 0,47% | 150,00 |
| 23.07.2025 | 12,29 | 12,42 | 12,24 | 12,35 | 3,86% | 100,00 |
| 22.07.2025 | 11,93 | 11,96 | 11,84 | 11,89 | -0,32% | - |
| 21.07.2025 | 12,02 | 12,09 | 11,93 | 11,93 | -0,61% | - |
| 18.07.2025 | 11,95 | 12,09 | 11,82 | 12,00 | 0,44% | - |
| 17.07.2025 | 11,83 | 11,96 | 11,83 | 11,95 | 1,02% | 21,00 |
| 16.07.2025 | 11,83 | 11,84 | 11,74 | 11,83 | 0,02% | - |
| 15.07.2025 | 11,95 | 11,95 | 11,82 | 11,83 | -1,00% | - |
| 14.07.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 0,42% | - |
| 11.07.2025 | 11,71 | 12,00 | 11,71 | 11,90 | 1,60% | - |
| 10.07.2025 | 11,90 | 11,90 | 11,64 | 11,71 | -1,56% | - |
| 09.07.2025 | 11,72 | 11,90 | 11,72 | 11,90 | 1,50% | - |
| 08.07.2025 | 11,61 | 11,74 | 11,61 | 11,72 | 0,93% | - |
| 07.07.2025 | 11,76 | 11,76 | 11,61 | 11,61 | -1,23% | - |
| 04.07.2025 | 12,07 | 12,07 | 11,75 | 11,76 | -2,63% | - |
| 03.07.2025 | 11,93 | 12,08 | 11,93 | 12,07 | 1,22% | - |
| 02.07.2025 | 11,87 | 11,99 | 11,87 | 11,93 | 0,52% | - |
| 01.07.2025 | 12,02 | 12,02 | 11,87 | 11,87 | -1,24% | - |
| 30.06.2025 | 12,32 | 12,32 | 11,99 | 12,02 | -2,44% | - |
| 27.06.2025 | 12,12 | 12,35 | 12,12 | 12,32 | 1,58% | - |
| 26.06.2025 | 11,92 | 12,12 | 11,92 | 12,12 | 1,70% | - |
| 25.06.2025 | 11,98 | 12,00 | 11,91 | 11,92 | -0,48% | - |
| 24.06.2025 | 11,93 | 11,98 | 11,89 | 11,98 | -1,23% | - |
| 23.06.2025 | 11,93 | 12,23 | 11,93 | 12,13 | 1,61% | - |
| 20.06.2025 | 11,98 | 12,21 | 11,92 | 11,94 | -0,48% | - |
| 19.06.2025 | 12,37 | 12,37 | 11,99 | 11,99 | -3,04% | - |
| 18.06.2025 | 12,14 | 12,43 | 12,14 | 12,37 | 1,34% | - |
| 17.06.2025 | 12,56 | 12,56 | 12,14 | 12,21 | -2,81% | 50,00 |
| 16.06.2025 | 12,45 | 12,63 | 12,45 | 12,56 | 0,88% | - |
| 13.06.2025 | 12,40 | 12,55 | 12,38 | 12,45 | 0,37% | - |
| 12.06.2025 | 12,35 | 12,45 | 12,31 | 12,40 | 0,47% | - |
| 11.06.2025 | 12,23 | 12,48 | 12,23 | 12,35 | 0,50% | - |
| 10.06.2025 | 12,37 | 12,70 | 12,28 | 12,29 | -1,45% | - |
| 09.06.2025 | 12,62 | 12,63 | 12,42 | 12,47 | -1,20% | - |
| 06.06.2025 | 12,47 | 12,66 | 12,47 | 12,62 | 1,18% | - |
| 05.06.2025 | 13,31 | 13,31 | 12,45 | 12,47 | -6,27% | - |
| 04.06.2025 | 13,34 | 13,36 | 13,25 | 13,30 | -0,29% | - |
| 03.06.2025 | 13,29 | 13,36 | 13,27 | 13,34 | 0,44% | - |
| 02.06.2025 | 13,24 | 13,29 | 13,10 | 13,29 | 0,35% | 403,00 |
| 30.05.2025 | 12,98 | 13,34 | 12,98 | 13,24 | 1,81% | - |
| 29.05.2025 | 13,30 | 13,30 | 12,92 | 13,00 | -2,23% | - |