14,515€
2,45%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 14,17 | 14,26 | 14,14 | 14,25 | 0,55% | - |
| 16.04.2026 | 14,25 | 14,27 | 14,07 | 14,17 | 0,16% | - |
| 15.04.2026 | 14,50 | 14,50 | 14,01 | 14,15 | -1,92% | - |
| 14.04.2026 | 14,37 | 14,43 | 14,28 | 14,42 | 3,44% | - |
| 13.04.2026 | 14,21 | 14,21 | 13,83 | 13,94 | -2,35% | - |
| 10.04.2026 | 14,29 | 14,33 | 14,19 | 14,28 | 0,12% | - |
| 09.04.2026 | 14,40 | 14,44 | 14,23 | 14,26 | 0,80% | - |
| 08.04.2026 | 14,11 | 14,16 | 13,83 | 14,15 | -3,86% | - |
| 07.04.2026 | 14,82 | 15,04 | 14,69 | 14,72 | -1,98% | 2,00 |
| 02.04.2026 | 14,88 | 15,17 | 14,65 | 15,01 | 0,84% | - |
| 01.04.2026 | 14,82 | 14,97 | 14,63 | 14,89 | 0,87% | - |
| 31.03.2026 | 14,32 | 14,83 | 14,24 | 14,76 | 2,09% | - |
| 30.03.2026 | 14,36 | 14,85 | 14,23 | 14,46 | -0,84% | 5,00 |
| 27.03.2026 | 14,33 | 15,30 | 14,33 | 14,58 | 1,16% | - |
| 26.03.2026 | 14,51 | 14,96 | 14,35 | 14,41 | 0,22% | 341,00 |
| 25.03.2026 | 14,24 | 14,65 | 14,21 | 14,38 | 0,40% | - |
| 24.03.2026 | 14,23 | 14,37 | 14,01 | 14,32 | 0,75% | - |
| 23.03.2026 | 14,99 | 14,99 | 13,85 | 14,22 | -6,29% | - |
| 20.03.2026 | 15,08 | 15,18 | 15,08 | 15,17 | 0,67% | - |
| 19.03.2026 | 15,26 | 15,56 | 14,12 | 15,07 | -1,70% | 566,00 |
| 18.03.2026 | 15,78 | 15,79 | 15,30 | 15,33 | 0,44% | 20,00 |
| 17.03.2026 | 14,52 | 15,73 | 14,52 | 15,26 | 5,13% | - |
| 16.03.2026 | 14,42 | 14,63 | 14,37 | 14,52 | 0,69% | - |
| 13.03.2026 | 14,42 | 14,57 | 14,30 | 14,42 | -0,03% | - |
| 12.03.2026 | 14,67 | 14,74 | 14,39 | 14,42 | -1,50% | - |
| 11.03.2026 | 14,47 | 14,87 | 14,42 | 14,64 | 2,61% | - |
| 10.03.2026 | 14,47 | 14,47 | 14,14 | 14,27 | -1,60% | - |
| 09.03.2026 | 14,08 | 14,57 | 13,69 | 14,50 | 2,81% | - |
| 06.03.2026 | 14,14 | 14,52 | 13,95 | 14,11 | 1,53% | - |
| 05.03.2026 | 14,33 | 14,49 | 13,84 | 13,89 | -1,66% | - |
| 04.03.2026 | 13,74 | 14,17 | 13,68 | 14,13 | 7,58% | - |
| 03.03.2026 | 14,40 | 14,40 | 12,92 | 13,13 | -8,40% | - |
| 02.03.2026 | 13,57 | 14,51 | 13,57 | 14,34 | 5,13% | - |
| 27.02.2026 | 13,58 | 13,71 | 13,56 | 13,64 | 0,40% | - |
| 26.02.2026 | 13,25 | 13,63 | 13,25 | 13,58 | 2,28% | - |
| 25.02.2026 | 13,29 | 13,30 | 13,20 | 13,28 | 0,03% | - |
| 24.02.2026 | 13,13 | 13,31 | 13,13 | 13,28 | 1,06% | - |
| 23.02.2026 | 13,18 | 13,18 | 13,07 | 13,14 | -0,19% | - |
| 20.02.2026 | 12,89 | 13,25 | 12,89 | 13,16 | 2,43% | - |
| 19.02.2026 | 12,97 | 13,06 | 12,75 | 12,85 | 1,09% | - |
| 18.02.2026 | 12,75 | 12,77 | 12,69 | 12,71 | 0,13% | - |
| 17.02.2026 | 12,54 | 12,71 | 12,54 | 12,70 | 1,11% | - |
| 16.02.2026 | 12,70 | 12,74 | 12,54 | 12,56 | -0,96% | - |
| 13.02.2026 | 12,75 | 12,79 | 12,60 | 12,68 | -0,37% | - |
| 12.02.2026 | 12,89 | 12,92 | 12,68 | 12,73 | -0,27% | - |
| 11.02.2026 | 12,63 | 12,78 | 12,63 | 12,76 | 0,84% | - |
| 10.02.2026 | 12,63 | 12,68 | 12,52 | 12,65 | 0,44% | - |
| 09.02.2026 | 12,69 | 12,69 | 12,38 | 12,60 | -1,19% | 8,00 |
| 06.02.2026 | 12,48 | 12,77 | 12,48 | 12,75 | 2,08% | 69,00 |
| 05.02.2026 | 12,62 | 12,62 | 12,46 | 12,49 | -1,16% | - |
| 04.02.2026 | 12,62 | 12,66 | 12,55 | 12,64 | 0,41% | - |
| 03.02.2026 | 12,63 | 12,68 | 12,37 | 12,59 | 1,00% | - |
| 02.02.2026 | 12,17 | 12,56 | 12,15 | 12,46 | 2,45% | - |
| 30.01.2026 | 12,19 | 12,20 | 11,99 | 12,16 | 0,33% | - |
| 29.01.2026 | 12,21 | 12,29 | 12,06 | 12,12 | -0,40% | - |
| 28.01.2026 | 11,89 | 12,20 | 11,89 | 12,17 | 1,51% | - |
| 27.01.2026 | 11,89 | 12,10 | 11,89 | 11,99 | 0,60% | - |
| 26.01.2026 | 11,77 | 11,97 | 11,77 | 11,92 | 0,69% | - |
| 23.01.2026 | 11,98 | 11,98 | 11,76 | 11,84 | -1,34% | 30,00 |
| 22.01.2026 | 11,96 | 12,10 | 11,95 | 12,00 | 0,30% | - |
| 21.01.2026 | 11,79 | 12,07 | 11,79 | 11,96 | 2,13% | - |
| 20.01.2026 | 11,85 | 12,11 | 11,67 | 11,72 | -1,24% | - |
| 19.01.2026 | 11,72 | 12,08 | 11,72 | 11,86 | 0,20% | - |
| 16.01.2026 | 12,38 | 12,38 | 11,71 | 11,84 | -4,72% | - |
| 15.01.2026 | 12,23 | 12,62 | 12,23 | 12,42 | 0,91% | - |
| 14.01.2026 | 12,34 | 12,54 | 12,30 | 12,31 | -0,41% | - |
| 13.01.2026 | 12,33 | 12,59 | 12,33 | 12,36 | -1,95% | - |
| 12.01.2026 | 12,68 | 12,68 | 12,61 | 12,61 | -0,54% | - |
| 09.01.2026 | 12,43 | 12,68 | 12,26 | 12,68 | 2,32% | - |
| 08.01.2026 | 12,34 | 12,41 | 12,23 | 12,39 | 0,36% | - |
| 07.01.2026 | 12,09 | 12,38 | 12,09 | 12,35 | 2,21% | - |
| 06.01.2026 | 11,87 | 12,17 | 11,84 | 12,08 | 2,07% | - |
| 05.01.2026 | 11,74 | 11,88 | 11,74 | 11,83 | 0,91% | - |
| 02.01.2026 | 11,78 | 11,78 | 11,73 | 11,73 | -0,48% | - |
| 30.12.2025 | 11,66 | 11,89 | 11,66 | 11,78 | 0,73% | - |
| 29.12.2025 | 11,70 | 11,83 | 11,64 | 11,70 | 1,59% | - |
| 23.12.2025 | 11,40 | 11,72 | 11,40 | 11,52 | 0,99% | - |
| 22.12.2025 | 11,43 | 11,48 | 11,38 | 11,40 | -0,57% | - |
| 19.12.2025 | 11,81 | 11,81 | 11,02 | 11,47 | -2,91% | - |
| 18.12.2025 | 11,40 | 11,82 | 11,40 | 11,81 | 2,87% | - |
| 17.12.2025 | 11,57 | 11,77 | 11,44 | 11,48 | -0,93% | - |
| 16.12.2025 | 11,76 | 11,91 | 11,54 | 11,59 | -1,40% | - |
| 15.12.2025 | 11,53 | 11,90 | 11,53 | 11,76 | 1,54% | 30,00 |
| 12.12.2025 | 11,71 | 11,78 | 11,57 | 11,58 | -0,98% | - |
| 11.12.2025 | 11,69 | 11,70 | 11,51 | 11,69 | 0,81% | 2.556,00 |
| 10.12.2025 | 11,61 | 11,64 | 11,59 | 11,60 | -0,30% | - |
| 09.12.2025 | 11,40 | 11,67 | 11,40 | 11,63 | 1,80% | - |
| 08.12.2025 | 11,51 | 11,52 | 11,40 | 11,43 | -1,11% | - |
| 05.12.2025 | 11,49 | 11,59 | 11,49 | 11,56 | 0,56% | - |
| 04.12.2025 | 11,64 | 11,64 | 11,49 | 11,49 | -0,53% | - |
| 03.12.2025 | 11,71 | 11,71 | 11,35 | 11,55 | -0,73% | - |
| 02.12.2025 | 11,81 | 11,81 | 11,41 | 11,64 | -0,80% | - |
| 01.12.2025 | 11,50 | 11,81 | 11,50 | 11,73 | 1,76% | - |
| 28.11.2025 | 11,42 | 11,56 | 11,32 | 11,53 | 0,40% | 600,00 |
| 27.11.2025 | 11,72 | 11,72 | 11,42 | 11,48 | -1,62% | - |
| 26.11.2025 | 11,58 | 11,67 | 11,45 | 11,67 | 1,00% | - |
| 25.11.2025 | 11,60 | 11,60 | 11,42 | 11,56 | -0,47% | - |
| 24.11.2025 | 11,64 | 11,64 | 11,61 | 11,61 | 0,94% | - |
| 21.11.2025 | 11,51 | 11,75 | 11,44 | 11,50 | 1,85% | - |
| 20.11.2025 | 11,57 | 11,57 | 11,28 | 11,30 | -2,21% | - |