10,072€
-5,22%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 10,24 | 10,35 | 9,97 | 10,07 | -5,27% | - |
| 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% | - |
| 24.02.2025 | 13,43 | 13,48 | 13,42 | 13,42 | -0,05% | - |
| 21.02.2025 | 13,53 | 13,66 | 13,21 | 13,43 | -0,75% | - |
| 20.02.2025 | 13,46 | 13,75 | 13,46 | 13,53 | 0,48% | - |
| 19.02.2025 | 13,44 | 13,63 | 13,40 | 13,46 | 0,16% | - |
| 18.02.2025 | 13,43 | 13,57 | 13,43 | 13,44 | 0,05% | - |
| 17.02.2025 | 13,36 | 13,62 | 13,36 | 13,43 | 0,57% | - |
| 14.02.2025 | 13,60 | 13,60 | 13,34 | 13,36 | -1,76% | - |
| 13.02.2025 | 13,45 | 13,63 | 13,45 | 13,60 | 1,11% | - |
| 12.02.2025 | 13,38 | 13,59 | 13,18 | 13,45 | 0,48% | - |
| 11.02.2025 | 13,10 | 13,54 | 12,87 | 13,38 | 2,18% | 418,00 |
| 10.02.2025 | 13,05 | 13,35 | 13,05 | 13,10 | 0,39% | - |
| 07.02.2025 | 12,77 | 13,08 | 12,77 | 13,05 | 2,15% | - |
| 06.02.2025 | 12,88 | 12,92 | 12,75 | 12,77 | -0,84% | - |
| 05.02.2025 | 12,32 | 12,90 | 12,32 | 12,88 | 4,59% | 2,00 |
| 04.02.2025 | 12,21 | 12,49 | 12,21 | 12,31 | 0,84% | 3,00 |
| 03.02.2025 | 12,20 | 12,30 | 12,18 | 12,21 | -0,39% | - |
| 31.01.2025 | 12,15 | 12,34 | 12,15 | 12,26 | 0,99% | - |
| 30.01.2025 | 11,96 | 12,21 | 11,96 | 12,14 | 1,63% | - |
| 29.01.2025 | 12,02 | 12,09 | 11,94 | 11,94 | -0,57% | 418,00 |
| 28.01.2025 | 12,10 | 12,12 | 11,99 | 12,01 | 1,14% | - |
| 27.01.2025 | 11,91 | 12,05 | 11,84 | 11,88 | -0,17% | - |
| 24.01.2025 | 11,52 | 12,03 | 11,52 | 11,90 | 3,41% | - |
| 23.01.2025 | 11,65 | 11,97 | 11,49 | 11,51 | -1,10% | - |
| 22.01.2025 | 11,82 | 11,96 | 11,63 | 11,63 | -1,46% | 2,00 |
| 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% | - |