12,586€
0,93%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,47 | 12,59 | 12,47 | 12,59 | 0,95% | - |
| 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% | - |
| 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% | - |