19,210€
2,13%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 19,11 | 19,23 | 19,09 | 19,19 | 1,99% | - |
| 24.09.2026 | 19,02 | 19,03 | 18,77 | 18,81 | -3,51% | - |
| 23.09.2026 | 19,53 | 19,53 | 19,50 | 19,50 | 0,32% | - |
| 22.09.2026 | 19,47 | 19,47 | 19,43 | 19,43 | 0,17% | - |
| 21.09.2026 | 19,45 | 19,45 | 19,39 | 19,40 | -0,05% | - |
| 18.09.2026 | 19,61 | 19,61 | 19,27 | 19,41 | -3,36% | - |
| 17.09.2026 | 19,81 | 20,17 | 19,78 | 20,09 | 3,19% | - |
| 16.09.2026 | 19,31 | 19,56 | 19,25 | 19,47 | 2,77% | - |
| 15.09.2026 | 19,00 | 19,10 | 18,83 | 18,94 | -0,54% | - |
| 14.09.2026 | 19,28 | 19,29 | 18,98 | 19,04 | -0,99% | - |
| 11.09.2026 | 18,98 | 19,24 | 18,84 | 19,23 | 4,81% | - |
| 10.09.2026 | 18,43 | 18,52 | 18,11 | 18,35 | -1,10% | - |
| 09.09.2026 | 18,82 | 18,84 | 17,66 | 18,56 | -3,16% | - |
| 08.09.2026 | 19,26 | 19,32 | 19,10 | 19,16 | 0,78% | - |
| 07.09.2026 | 18,84 | 19,26 | 18,81 | 19,01 | 3,81% | - |
| 04.09.2026 | 18,28 | 18,47 | 18,19 | 18,32 | -3,11% | - |
| 03.09.2026 | 18,92 | 18,97 | 18,69 | 18,90 | 3,18% | - |
| 02.09.2026 | 18,11 | 18,36 | 17,91 | 18,32 | 1,10% | - |
| 01.09.2026 | 18,25 | 18,27 | 18,06 | 18,12 | 1,34% | - |
| 31.08.2026 | 18,01 | 18,07 | 17,88 | 17,88 | -1,07% | - |
| 28.08.2026 | 18,25 | 18,39 | 18,06 | 18,07 | 2,32% | - |
| 27.08.2026 | 17,57 | 17,74 | 17,56 | 17,66 | -0,86% | - |
| 26.08.2026 | 17,96 | 17,99 | 17,66 | 17,82 | -3,13% | - |
| 25.08.2026 | 18,54 | 18,60 | 18,31 | 18,39 | -0,80% | - |
| 24.08.2026 | 18,59 | 18,74 | 18,41 | 18,54 | 1,63% | 700,00 |
| 21.08.2026 | 18,15 | 18,50 | 18,06 | 18,24 | 7,22% | - |
| 20.08.2026 | 17,08 | 17,25 | 17,01 | 17,01 | -0,41% | - |
| 19.08.2026 | 17,04 | 17,48 | 17,03 | 17,08 | 0,78% | - |
| 18.08.2026 | 17,11 | 17,13 | 16,94 | 16,95 | 1,95% | - |
| 17.08.2026 | 16,59 | 16,77 | 16,54 | 16,63 | 0,91% | - |
| 14.08.2026 | 16,49 | 16,56 | 16,43 | 16,48 | 4,24% | - |
| 13.08.2026 | 15,64 | 15,86 | 15,63 | 15,81 | 0,14% | - |
| 12.08.2026 | 15,63 | 15,89 | 15,61 | 15,78 | 0,89% | - |
| 11.08.2026 | 15,67 | 15,67 | 15,59 | 15,64 | -0,24% | - |
| 10.08.2026 | 15,78 | 15,86 | 15,66 | 15,68 | -0,37% | - |
| 07.08.2026 | 15,56 | 15,83 | 15,55 | 15,74 | 3,08% | - |
| 06.08.2026 | 15,18 | 15,34 | 15,17 | 15,27 | 2,47% | - |
| 05.08.2026 | 14,81 | 15,04 | 14,79 | 14,90 | -3,47% | - |
| 04.08.2026 | 15,83 | 15,87 | 15,30 | 15,44 | -3,86% | - |
| 03.08.2026 | 15,64 | 16,06 | 15,61 | 16,06 | 3,58% | 1.811,00 |
| 31.07.2026 | 15,36 | 15,62 | 15,22 | 15,50 | -2,25% | - |
| 30.07.2026 | 15,27 | 16,00 | 15,21 | 15,86 | 3,32% | - |
| 29.07.2026 | 15,25 | 15,47 | 15,23 | 15,35 | 1,67% | - |
| 28.07.2026 | 15,06 | 15,17 | 14,98 | 15,10 | -1,13% | - |
| 27.07.2026 | 15,27 | 15,31 | 15,19 | 15,27 | -2,97% | - |
| 24.07.2026 | 15,10 | 16,80 | 15,01 | 15,74 | 5,39% | 13,00 |
| 23.07.2026 | 14,88 | 15,02 | 14,80 | 14,93 | 0,86% | - |
| 22.07.2026 | 14,82 | 14,89 | 14,78 | 14,80 | 0,15% | - |
| 21.07.2026 | 14,77 | 14,84 | 14,72 | 14,78 | -0,27% | - |
| 20.07.2026 | 14,79 | 14,82 | 14,79 | 14,82 | 1,63% | - |
| 17.07.2026 | 14,54 | 14,85 | 14,50 | 14,58 | 2,84% | - |
| 16.07.2026 | 14,19 | 14,25 | 14,12 | 14,18 | -0,91% | - |
| 15.07.2026 | 14,38 | 14,46 | 14,19 | 14,31 | -1,11% | - |
| 14.07.2026 | 14,25 | 14,54 | 14,25 | 14,47 | 5,22% | - |
| 13.07.2026 | 13,76 | 13,79 | 13,65 | 13,75 | 0,24% | - |
| 10.07.2026 | 13,67 | 13,74 | 13,58 | 13,72 | -1,40% | - |
| 09.07.2026 | 13,94 | 13,97 | 13,86 | 13,92 | 1,40% | - |
| 08.07.2026 | 13,80 | 13,83 | 13,45 | 13,72 | 1,54% | - |
| 07.07.2026 | 13,57 | 13,66 | 13,39 | 13,52 | -3,71% | - |
| 06.07.2026 | 14,13 | 14,23 | 13,83 | 14,04 | 2,67% | - |
| 03.07.2026 | 13,80 | 13,85 | 13,67 | 13,67 | 0,55% | - |
| 02.07.2026 | 13,38 | 13,62 | 13,36 | 13,60 | 3,60% | 68,00 |
| 01.07.2026 | 13,48 | 13,48 | 12,93 | 13,12 | -2,31% | - |
| 30.06.2026 | 13,37 | 13,53 | 13,37 | 13,43 | 1,05% | 700,00 |
| 29.06.2026 | 13,40 | 13,40 | 13,22 | 13,29 | -0,51% | - |
| 26.06.2026 | 13,11 | 13,49 | 13,11 | 13,36 | 0,60% | 100,00 |
| 25.06.2026 | 13,80 | 13,80 | 13,27 | 13,28 | -3,01% | - |
| 24.06.2026 | 13,66 | 13,87 | 13,66 | 13,69 | 0,20% | - |
| 23.06.2026 | 13,56 | 13,82 | 13,56 | 13,67 | 0,85% | - |
| 22.06.2026 | 13,45 | 13,86 | 13,45 | 13,55 | 1,12% | - |
| 19.06.2026 | 13,66 | 13,66 | 13,38 | 13,40 | -1,20% | - |
| 18.06.2026 | 13,66 | 13,66 | 13,41 | 13,56 | -1,35% | - |
| 17.06.2026 | 13,64 | 13,75 | 13,44 | 13,75 | -1,35% | 180,00 |
| 16.06.2026 | 13,99 | 14,02 | 13,93 | 13,94 | -1,62% | - |
| 15.06.2026 | 14,38 | 14,38 | 14,06 | 14,17 | -1,08% | - |
| 12.06.2026 | 14,08 | 14,38 | 14,02 | 14,32 | 0,10% | - |
| 11.06.2026 | 13,92 | 14,50 | 13,92 | 14,31 | 2,31% | - |
| 10.06.2026 | 14,86 | 14,86 | 13,90 | 13,98 | -5,54% | - |
| 09.06.2026 | 14,85 | 15,14 | 14,80 | 14,80 | -0,92% | - |
| 08.06.2026 | 14,68 | 14,98 | 14,67 | 14,94 | 3,93% | - |
| 05.06.2026 | 13,94 | 14,61 | 13,94 | 14,38 | 4,45% | 400,00 |
| 04.06.2026 | 13,86 | 14,00 | 13,73 | 13,76 | -0,52% | - |
| 03.06.2026 | 13,92 | 13,92 | 13,74 | 13,84 | -0,11% | - |
| 02.06.2026 | 13,95 | 13,95 | 13,77 | 13,85 | -0,56% | - |
| 01.06.2026 | 13,57 | 13,97 | 13,57 | 13,93 | 0,20% | 555,00 |
| 29.05.2026 | 13,66 | 13,90 | 13,49 | 13,90 | 4,10% | - |
| 28.05.2026 | 13,29 | 13,44 | 13,29 | 13,35 | 0,26% | - |
| 27.05.2026 | 13,34 | 13,35 | 13,31 | 13,32 | -2,86% | - |
| 26.05.2026 | 13,61 | 13,81 | 13,61 | 13,71 | 1,24% | - |
| 25.05.2026 | 13,51 | 13,57 | 13,47 | 13,54 | -0,39% | - |
| 22.05.2026 | 13,50 | 13,65 | 13,50 | 13,60 | -0,97% | - |
| 21.05.2026 | 14,22 | 14,22 | 13,57 | 13,73 | -1,88% | - |
| 20.05.2026 | 13,86 | 14,23 | 13,86 | 13,99 | 0,34% | - |
| 19.05.2026 | 13,79 | 14,03 | 13,79 | 13,94 | 1,23% | - |
| 18.05.2026 | 13,73 | 13,91 | 13,71 | 13,77 | 0,13% | - |
| 15.05.2026 | 13,80 | 13,80 | 13,44 | 13,76 | -0,13% | - |
| 14.05.2026 | 13,61 | 13,84 | 13,61 | 13,77 | 0,81% | - |
| 13.05.2026 | 13,53 | 13,67 | 13,51 | 13,66 | 0,20% | - |
| 12.05.2026 | 13,84 | 13,86 | 13,52 | 13,64 | 1,51% | - |
| 11.05.2026 | 13,61 | 13,74 | 13,38 | 13,43 | -0,67% | - |