9,511€
0,82%
Echtzeit-Aktienkurs KUBOTA CORP.
Bid:
Ask:
Aktienkurse zur KUBOTA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 9,42 | 9,77 | 9,42 | 9,51 | 0,81% | - |
| 25.06.2025 | 9,51 | 9,51 | 9,42 | 9,43 | -0,78% | - |
| 24.06.2025 | 9,42 | 9,51 | 9,40 | 9,51 | 1,02% | 110,00 |
| 23.06.2025 | 9,35 | 9,42 | 9,29 | 9,41 | 0,66% | - |
| 20.06.2025 | 9,53 | 9,53 | 9,01 | 9,35 | -1,77% | 3.000,00 |
| 19.06.2025 | 9,62 | 9,63 | 9,49 | 9,52 | -1,00% | - |
| 18.06.2025 | 9,65 | 9,70 | 9,60 | 9,61 | -0,37% | 206,00 |
| 17.06.2025 | 9,46 | 9,76 | 9,46 | 9,65 | 1,97% | - |
| 16.06.2025 | 9,62 | 9,66 | 9,46 | 9,46 | -1,61% | - |
| 13.06.2025 | 9,74 | 9,75 | 9,55 | 9,62 | -1,27% | - |
| 12.06.2025 | 9,76 | 9,90 | 9,68 | 9,74 | -0,22% | - |
| 11.06.2025 | 9,85 | 9,99 | 9,76 | 9,76 | -0,60% | - |
| 10.06.2025 | 9,73 | 9,90 | 9,68 | 9,82 | 0,66% | - |
| 09.06.2025 | 9,81 | 9,91 | 9,71 | 9,76 | -0,53% | - |
| 06.06.2025 | 9,79 | 9,94 | 9,71 | 9,81 | 0,23% | - |
| 05.06.2025 | 9,93 | 10,03 | 9,75 | 9,79 | -1,44% | 85,00 |
| 04.06.2025 | 9,76 | 10,02 | 9,76 | 9,93 | 1,74% | - |
| 03.06.2025 | 9,60 | 9,97 | 9,60 | 9,76 | 1,67% | - |
| 02.06.2025 | 10,12 | 10,12 | 9,59 | 9,60 | -5,18% | 250,00 |
| 30.05.2025 | 9,90 | 10,29 | 9,90 | 10,13 | 2,30% | - |
| 29.05.2025 | 9,69 | 10,06 | 9,69 | 9,90 | 2,15% | 20,00 |
| 28.05.2025 | 9,75 | 9,84 | 9,64 | 9,69 | -0,63% | 228,00 |
| 27.05.2025 | 9,70 | 9,81 | 9,58 | 9,75 | 0,55% | 100,00 |
| 26.05.2025 | 9,66 | 9,79 | 9,59 | 9,70 | 0,38% | 100,00 |
| 23.05.2025 | 9,85 | 9,87 | 9,59 | 9,66 | -1,91% | - |
| 22.05.2025 | 9,88 | 9,94 | 9,70 | 9,85 | -1,02% | - |
| 21.05.2025 | 10,24 | 10,25 | 9,95 | 9,95 | -2,86% | - |
| 20.05.2025 | 10,15 | 10,44 | 10,09 | 10,24 | 0,89% | - |
| 19.05.2025 | 10,27 | 10,36 | 10,04 | 10,15 | -1,17% | - |
| 16.05.2025 | 9,98 | 10,63 | 9,98 | 10,27 | 2,96% | 560,00 |
| 15.05.2025 | 9,90 | 10,14 | 9,90 | 9,98 | 0,40% | 100,00 |
| 14.05.2025 | 10,09 | 10,19 | 9,93 | 9,94 | -1,86% | 250,00 |
| 13.05.2025 | 10,03 | 10,35 | 9,98 | 10,13 | 0,55% | - |
| 12.05.2025 | 9,78 | 10,08 | 9,78 | 10,07 | 2,54% | - |
| 09.05.2025 | 10,15 | 10,15 | 9,49 | 9,82 | -3,68% | 365,00 |
| 08.05.2025 | 10,20 | 10,29 | 9,96 | 10,20 | -0,44% | - |
| 07.05.2025 | 10,39 | 10,40 | 10,14 | 10,24 | -1,82% | 100,00 |
| 06.05.2025 | 10,33 | 10,53 | 10,33 | 10,43 | 0,53% | - |
| 05.05.2025 | 10,30 | 10,44 | 10,26 | 10,38 | 0,75% | 9,00 |
| 02.05.2025 | 10,27 | 10,30 | 10,15 | 10,30 | 0,39% | - |
| 30.04.2025 | 10,32 | 10,43 | 10,10 | 10,26 | -0,58% | - |
| 29.04.2025 | 10,29 | 10,32 | 10,28 | 10,32 | 0,29% | - |
| 28.04.2025 | 10,34 | 10,36 | 10,14 | 10,29 | 0,39% | - |
| 25.04.2025 | 10,34 | 10,40 | 10,13 | 10,25 | -0,94% | - |
| 24.04.2025 | 10,25 | 10,35 | 10,03 | 10,35 | 0,90% | 250,00 |
| 23.04.2025 | 10,13 | 10,31 | 10,00 | 10,25 | 1,23% | - |
| 22.04.2025 | 10,36 | 10,36 | 9,84 | 10,13 | -2,24% | - |
| 17.04.2025 | 10,14 | 10,54 | 10,14 | 10,36 | 2,12% | - |
| 16.04.2025 | 10,08 | 10,34 | 9,99 | 10,15 | 0,64% | 100,00 |
| 15.04.2025 | 10,08 | 10,13 | 9,86 | 10,08 | -0,07% | - |
| 14.04.2025 | 10,03 | 10,15 | 9,92 | 10,09 | 1,17% | - |
| 11.04.2025 | 9,95 | 9,99 | 9,59 | 9,97 | 0,23% | - |
| 10.04.2025 | 10,39 | 10,59 | 9,82 | 9,95 | -5,13% | 4,00 |
| 09.04.2025 | 9,93 | 10,49 | 8,97 | 10,49 | 5,60% | 350,00 |
| 08.04.2025 | 9,75 | 10,26 | 9,70 | 9,93 | 2,91% | - |
| 07.04.2025 | 9,36 | 9,76 | 9,25 | 9,65 | -0,90% | 2.682,00 |
| 04.04.2025 | 10,45 | 10,45 | 9,59 | 9,74 | -6,90% | 2.717,00 |
| 03.04.2025 | 11,28 | 11,28 | 10,44 | 10,46 | -7,35% | 2.067,00 |
| 02.04.2025 | 11,41 | 11,57 | 11,17 | 11,29 | -1,14% | - |
| 01.04.2025 | 11,39 | 12,08 | 11,18 | 11,42 | 0,20% | 500,00 |
| 31.03.2025 | 11,60 | 11,60 | 11,17 | 11,40 | -1,89% | - |
| 28.03.2025 | 12,11 | 12,11 | 11,58 | 11,62 | -4,09% | - |
| 27.03.2025 | 11,98 | 12,39 | 11,96 | 12,11 | 0,96% | - |
| 26.03.2025 | 12,01 | 12,12 | 11,90 | 12,00 | -0,25% | - |
| 25.03.2025 | 11,91 | 12,04 | 11,88 | 12,03 | 0,92% | - |
| 24.03.2025 | 11,92 | 11,95 | 11,84 | 11,92 | -0,33% | 430,00 |
| 21.03.2025 | 12,08 | 12,23 | 11,66 | 11,96 | -1,14% | - |
| 20.03.2025 | 12,15 | 12,33 | 12,02 | 12,09 | -0,58% | - |
| 19.03.2025 | 11,82 | 12,18 | 11,82 | 12,16 | 2,77% | - |
| 18.03.2025 | 11,89 | 11,89 | 11,77 | 11,84 | -0,55% | - |
| 17.03.2025 | 11,66 | 12,04 | 11,66 | 11,90 | 2,10% | - |
| 14.03.2025 | 11,63 | 11,80 | 11,53 | 11,66 | 0,19% | - |
| 13.03.2025 | 12,07 | 12,07 | 11,52 | 11,63 | -3,62% | - |
| 12.03.2025 | 11,71 | 12,13 | 11,71 | 12,07 | 2,94% | - |
| 11.03.2025 | 12,09 | 12,09 | 11,64 | 11,73 | -2,98% | - |
| 10.03.2025 | 12,38 | 12,44 | 12,05 | 12,09 | -2,38% | - |
| 07.03.2025 | 11,61 | 12,38 | 11,61 | 12,38 | 6,68% | - |
| 06.03.2025 | 11,43 | 11,78 | 11,43 | 11,61 | 1,49% | - |
| 05.03.2025 | 11,47 | 11,66 | 11,35 | 11,44 | -0,28% | - |
| 04.03.2025 | 11,56 | 11,76 | 11,46 | 11,47 | -0,76% | - |
| 03.03.2025 | 11,91 | 11,91 | 11,49 | 11,56 | -2,98% | 250,00 |
| 28.02.2025 | 12,16 | 12,16 | 11,50 | 11,91 | -2,08% | - |
| 27.02.2025 | 12,09 | 12,22 | 12,08 | 12,16 | 0,56% | - |
| 26.02.2025 | 12,05 | 12,19 | 11,92 | 12,10 | -0,31% | 25,00 |
| 25.02.2025 | 12,38 | 12,38 | 12,06 | 12,13 | -2,10% | - |
| 24.02.2025 | 12,47 | 12,50 | 12,39 | 12,39 | -0,62% | - |
| 21.02.2025 | 12,41 | 12,61 | 12,38 | 12,47 | 0,46% | 1,00 |
| 20.02.2025 | 12,14 | 12,74 | 12,14 | 12,41 | 2,24% | - |
| 19.02.2025 | 12,05 | 12,35 | 12,03 | 12,14 | 0,79% | - |
| 18.02.2025 | 12,16 | 12,16 | 11,80 | 12,05 | -0,90% | - |
| 17.02.2025 | 11,78 | 12,17 | 11,66 | 12,16 | 3,21% | - |
| 14.02.2025 | 11,68 | 11,98 | 11,63 | 11,78 | 0,86% | - |
| 13.02.2025 | 11,80 | 12,13 | 11,43 | 11,68 | -1,06% | 3,00 |
| 12.02.2025 | 11,99 | 12,13 | 11,63 | 11,80 | -1,58% | - |
| 11.02.2025 | 12,05 | 12,06 | 11,99 | 11,99 | -0,44% | 160,00 |
| 10.02.2025 | 12,04 | 12,09 | 11,99 | 12,05 | 0,02% | - |
| 07.02.2025 | 11,99 | 12,14 | 11,94 | 12,04 | 0,40% | - |
| 06.02.2025 | 11,94 | 12,01 | 11,89 | 12,00 | 0,46% | 25,00 |
| 05.02.2025 | 11,61 | 11,95 | 11,61 | 11,94 | 2,82% | - |
| 04.02.2025 | 11,52 | 11,67 | 11,52 | 11,61 | 0,80% | - |