11,925€
0,80%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 11,83 | 11,94 | 11,83 | 11,92 | 0,79% | - |
| 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% | - |
| 28.05.2025 | 13,38 | 13,38 | 13,26 | 13,30 | -0,57% | - |
| 27.05.2025 | 13,37 | 13,46 | 13,25 | 13,38 | 0,07% | - |
| 26.05.2025 | 13,28 | 13,47 | 13,19 | 13,37 | 0,66% | - |
| 23.05.2025 | 13,31 | 13,41 | 13,17 | 13,28 | -0,23% | - |
| 22.05.2025 | 12,85 | 13,40 | 12,85 | 13,31 | 2,57% | 3,00 |
| 21.05.2025 | 13,02 | 13,16 | 12,95 | 12,98 | -0,29% | - |
| 20.05.2025 | 13,08 | 13,08 | 12,95 | 13,01 | -0,46% | - |
| 19.05.2025 | 13,48 | 13,48 | 12,96 | 13,07 | -3,03% | - |
| 16.05.2025 | 13,14 | 13,61 | 13,14 | 13,48 | 2,60% | 4,00 |
| 15.05.2025 | 12,66 | 13,17 | 12,66 | 13,14 | 3,38% | - |
| 14.05.2025 | 12,82 | 12,87 | 12,69 | 12,71 | -1,21% | - |
| 13.05.2025 | 12,48 | 13,05 | 12,48 | 12,87 | 2,66% | 100,00 |
| 12.05.2025 | 12,15 | 12,56 | 12,15 | 12,53 | 2,70% | - |
| 09.05.2025 | 12,21 | 12,30 | 12,14 | 12,20 | -0,46% | 600,00 |
| 08.05.2025 | 12,59 | 12,59 | 12,22 | 12,26 | -3,01% | - |
| 07.05.2025 | 12,00 | 12,66 | 11,86 | 12,64 | 4,87% | 300,00 |
| 06.05.2025 | 11,99 | 12,15 | 11,99 | 12,05 | 0,12% | - |
| 05.05.2025 | 12,00 | 12,06 | 11,95 | 12,04 | 0,29% | - |
| 02.05.2025 | 12,07 | 12,07 | 11,82 | 12,00 | 0,32% | - |
| 30.04.2025 | 12,35 | 12,35 | 11,82 | 11,96 | -3,05% | - |
| 29.04.2025 | 12,31 | 12,35 | 12,27 | 12,34 | 0,33% | - |
| 28.04.2025 | 12,01 | 12,31 | 12,01 | 12,30 | 1,88% | - |
| 25.04.2025 | 12,01 | 12,07 | 11,94 | 12,07 | 0,57% | 3,00 |
| 24.04.2025 | 11,71 | 12,14 | 11,71 | 12,01 | 2,49% | - |
| 23.04.2025 | 11,54 | 11,77 | 11,51 | 11,71 | 1,50% | 4,00 |
| 22.04.2025 | 10,91 | 11,59 | 10,91 | 11,54 | 5,78% | 2,00 |
| 17.04.2025 | 10,84 | 11,00 | 10,80 | 10,91 | 0,60% | 7,00 |
| 16.04.2025 | 11,23 | 11,23 | 10,78 | 10,84 | -3,41% | - |
| 15.04.2025 | 11,14 | 11,28 | 11,01 | 11,23 | 0,80% | 11,00 |
| 14.04.2025 | 11,26 | 11,27 | 10,92 | 11,14 | -0,48% | - |
| 11.04.2025 | 10,77 | 11,41 | 10,77 | 11,19 | 3,89% | - |
| 10.04.2025 | 11,11 | 11,58 | 10,53 | 10,77 | -3,67% | - |
| 09.04.2025 | 10,73 | 11,20 | 9,94 | 11,18 | 4,21% | 20,00 |
| 08.04.2025 | 10,88 | 11,20 | 10,64 | 10,73 | 1,61% | 27,00 |
| 07.04.2025 | 10,24 | 10,72 | 9,97 | 10,56 | -0,61% | 52,00 |
| 04.04.2025 | 11,23 | 11,23 | 10,45 | 10,63 | -5,44% | 7,00 |
| 03.04.2025 | 12,35 | 12,35 | 10,90 | 11,24 | -9,09% | 176,00 |
| 02.04.2025 | 12,52 | 12,52 | 12,30 | 12,36 | -1,33% | - |
| 01.04.2025 | 12,59 | 13,59 | 12,38 | 12,53 | 0,03% | 3,00 |
| 31.03.2025 | 12,61 | 12,61 | 12,44 | 12,52 | -0,79% | - |
| 28.03.2025 | 13,01 | 13,01 | 12,62 | 12,62 | -5,38% | 4,00 |
| 27.03.2025 | 13,44 | 13,50 | 13,22 | 13,34 | -0,83% | - |
| 26.03.2025 | 13,61 | 13,61 | 13,42 | 13,45 | -1,25% | - |
| 25.03.2025 | 13,42 | 13,62 | 13,42 | 13,62 | 1,39% | 10,00 |
| 24.03.2025 | 13,43 | 13,48 | 13,40 | 13,44 | -0,02% | - |
| 21.03.2025 | 13,59 | 13,59 | 13,38 | 13,44 | -1,23% | - |
| 20.03.2025 | 13,54 | 13,66 | 13,54 | 13,61 | 0,38% | - |
| 19.03.2025 | 13,33 | 13,57 | 13,33 | 13,56 | 1,57% | - |
| 18.03.2025 | 13,37 | 13,39 | 13,32 | 13,35 | -0,26% | - |
| 17.03.2025 | 13,51 | 13,51 | 13,35 | 13,38 | -0,98% | - |
| 14.03.2025 | 13,69 | 13,69 | 13,35 | 13,51 | -1,29% | 300,00 |
| 13.03.2025 | 13,47 | 13,77 | 13,30 | 13,69 | 1,66% | - |
| 12.03.2025 | 13,56 | 13,56 | 13,38 | 13,47 | -0,73% | - |
| 11.03.2025 | 13,63 | 13,87 | 13,46 | 13,56 | -0,43% | - |
| 10.03.2025 | 13,80 | 13,85 | 13,56 | 13,62 | -1,31% | 4,00 |
| 07.03.2025 | 13,73 | 14,00 | 13,71 | 13,80 | 0,55% | - |
| 06.03.2025 | 13,93 | 13,93 | 13,72 | 13,73 | -1,44% | - |
| 05.03.2025 | 13,95 | 14,06 | 13,89 | 13,93 | -0,18% | - |
| 04.03.2025 | 13,96 | 14,20 | 13,88 | 13,95 | -0,04% | - |
| 03.03.2025 | 13,98 | 14,10 | 13,92 | 13,96 | -0,19% | - |
| 28.02.2025 | 14,05 | 14,06 | 13,89 | 13,99 | -0,48% | 368,00 |
| 27.02.2025 | 13,62 | 14,40 | 13,62 | 14,05 | 3,18% | - |
| 26.02.2025 | 13,83 | 13,83 | 13,56 | 13,62 | 1,88% | - |
| 25.02.2025 | 13,40 | 13,60 | 13,34 | 13,37 | -0,37% | - |