24,325€
-4,50%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,45 | 25,46 | 23,93 | 24,30 | -4,61% | 40,00 |
| 03.04.2025 | 27,28 | 27,28 | 25,14 | 25,47 | -6,70% | 140,00 |
| 02.04.2025 | 26,98 | 27,77 | 26,89 | 27,30 | 1,09% | 1.500,00 |
| 01.04.2025 | 27,02 | 28,44 | 26,64 | 27,01 | 0,22% | 200,00 |
| 31.03.2025 | 27,21 | 27,21 | 26,65 | 26,95 | -1,05% | - |
| 28.03.2025 | 27,57 | 27,61 | 27,00 | 27,23 | -3,76% | - |
| 27.03.2025 | 28,76 | 28,76 | 27,99 | 28,30 | -1,70% | 200,00 |
| 26.03.2025 | 28,56 | 29,01 | 28,45 | 28,79 | 0,68% | - |
| 25.03.2025 | 28,54 | 28,69 | 28,03 | 28,59 | 0,16% | - |
| 24.03.2025 | 28,50 | 28,61 | 28,15 | 28,55 | 0,05% | - |
| 21.03.2025 | 28,44 | 28,67 | 28,43 | 28,53 | 0,23% | - |
| 20.03.2025 | 28,42 | 28,70 | 28,41 | 28,47 | 0,05% | 70,00 |
| 19.03.2025 | 28,09 | 28,59 | 28,09 | 28,45 | 1,21% | - |
| 18.03.2025 | 28,12 | 28,27 | 27,76 | 28,11 | -0,11% | 19,00 |
| 17.03.2025 | 27,87 | 28,35 | 27,87 | 28,14 | 0,99% | 178,00 |
| 14.03.2025 | 27,06 | 27,99 | 27,06 | 27,87 | 2,99% | 3,00 |
| 13.03.2025 | 27,56 | 27,56 | 26,99 | 27,06 | -1,83% | 202,00 |
| 12.03.2025 | 27,13 | 27,73 | 27,13 | 27,56 | 1,68% | - |
| 11.03.2025 | 27,18 | 27,79 | 26,92 | 27,11 | -0,22% | - |
| 10.03.2025 | 28,29 | 28,29 | 27,12 | 27,17 | -3,96% | - |
| 07.03.2025 | 27,93 | 28,30 | 27,58 | 28,29 | 1,25% | - |
| 06.03.2025 | 27,77 | 28,14 | 27,63 | 27,94 | 0,59% | - |
| 05.03.2025 | 28,14 | 28,14 | 27,05 | 27,77 | -1,30% | 1.000,00 |
| 04.03.2025 | 28,41 | 28,52 | 27,80 | 28,14 | -0,95% | - |
| 03.03.2025 | 28,34 | 28,84 | 27,67 | 28,41 | -0,68% | - |
| 28.02.2025 | 29,89 | 29,89 | 28,13 | 28,60 | -4,30% | - |
| 27.02.2025 | 29,40 | 29,93 | 29,40 | 29,89 | 1,65% | - |
| 26.02.2025 | 29,31 | 29,56 | 29,27 | 29,40 | 1,15% | 11,00 |
| 25.02.2025 | 29,23 | 29,34 | 28,80 | 29,07 | -0,55% | 618,00 |
| 24.02.2025 | 29,41 | 29,48 | 29,23 | 29,23 | -0,63% | - |
| 21.02.2025 | 29,50 | 29,69 | 27,92 | 29,41 | -0,29% | - |
| 20.02.2025 | 30,32 | 30,32 | 28,88 | 29,50 | -2,70% | - |
| 19.02.2025 | 30,02 | 30,55 | 30,02 | 30,32 | 1,00% | - |
| 18.02.2025 | 29,80 | 30,18 | 29,80 | 30,02 | 0,74% | 35,00 |
| 17.02.2025 | 29,40 | 30,27 | 29,31 | 29,80 | 1,36% | 8,00 |
| 14.02.2025 | 29,71 | 29,73 | 29,39 | 29,40 | -1,06% | - |
| 13.02.2025 | 28,82 | 29,93 | 28,82 | 29,71 | 3,11% | - |
| 12.02.2025 | 29,11 | 29,60 | 28,77 | 28,82 | -1,00% | - |
| 11.02.2025 | 28,94 | 29,18 | 28,74 | 29,11 | 0,59% | 474,00 |
| 10.02.2025 | 29,01 | 30,00 | 28,93 | 28,94 | -0,24% | 172,00 |
| 07.02.2025 | 28,55 | 29,08 | 28,55 | 29,01 | 1,58% | - |
| 06.02.2025 | 28,62 | 28,72 | 27,84 | 28,56 | -0,23% | 1.411,00 |
| 05.02.2025 | 28,11 | 29,04 | 28,11 | 28,62 | 1,83% | - |
| 04.02.2025 | 28,01 | 28,39 | 28,01 | 28,11 | 0,36% | 2,00 |
| 03.02.2025 | 28,80 | 28,80 | 27,79 | 28,01 | -3,21% | 836,00 |
| 31.01.2025 | 28,36 | 30,52 | 27,47 | 28,94 | 2,14% | 20,00 |
| 30.01.2025 | 28,21 | 28,85 | 27,46 | 28,33 | 0,55% | 900,00 |
| 29.01.2025 | 28,25 | 28,71 | 28,16 | 28,18 | -0,14% | - |
| 28.01.2025 | 28,26 | 28,49 | 27,99 | 28,22 | 2,88% | 4,00 |
| 27.01.2025 | 27,77 | 27,97 | 27,37 | 27,43 | -1,15% | 485,00 |
| 24.01.2025 | 27,77 | 27,79 | 27,50 | 27,75 | 0,02% | - |
| 23.01.2025 | 27,42 | 27,75 | 27,42 | 27,74 | 1,28% | - |
| 22.01.2025 | 27,05 | 27,57 | 27,05 | 27,39 | 1,39% | - |
| 21.01.2025 | 26,85 | 27,21 | 26,84 | 27,02 | 0,73% | - |
| 20.01.2025 | 26,77 | 27,14 | 26,77 | 26,82 | 0,30% | 10,00 |
| 17.01.2025 | 26,42 | 27,07 | 26,42 | 26,74 | 1,38% | - |
| 16.01.2025 | 26,26 | 26,58 | 26,15 | 26,38 | 0,51% | - |
| 15.01.2025 | 25,68 | 26,28 | 25,68 | 26,24 | 2,28% | - |
| 14.01.2025 | 26,16 | 26,16 | 25,61 | 25,66 | -1,84% | - |
| 13.01.2025 | 25,95 | 26,22 | 25,95 | 26,14 | 0,83% | 100,00 |
| 10.01.2025 | 25,56 | 25,97 | 25,16 | 25,92 | 0,74% | 115,00 |
| 09.01.2025 | 26,48 | 26,48 | 25,71 | 25,73 | -2,72% | 100,00 |
| 08.01.2025 | 26,38 | 26,65 | 26,19 | 26,45 | 0,38% | - |
| 07.01.2025 | 26,63 | 26,80 | 25,62 | 26,35 | -0,92% | - |
| 06.01.2025 | 26,73 | 26,73 | 26,13 | 26,60 | -0,37% | - |
| 03.01.2025 | 26,63 | 26,92 | 26,56 | 26,70 | 0,36% | - |
| 02.01.2025 | 26,33 | 26,81 | 26,29 | 26,60 | 0,72% | 40,00 |
| 30.12.2024 | 26,29 | 26,72 | 26,29 | 26,41 | 0,51% | 80,00 |
| 27.12.2024 | 25,89 | 26,49 | 25,89 | 26,28 | 1,49% | - |
| 23.12.2024 | 25,69 | 26,05 | 25,65 | 25,89 | 0,92% | 5,00 |
| 20.12.2024 | 25,45 | 26,16 | 25,36 | 25,66 | 0,83% | - |
| 19.12.2024 | 25,96 | 25,96 | 22,34 | 25,45 | -1,96% | - |
| 18.12.2024 | 26,23 | 26,50 | 24,53 | 25,96 | -1,05% | - |
| 17.12.2024 | 26,14 | 26,49 | 25,78 | 26,23 | 0,34% | - |
| 16.12.2024 | 26,27 | 26,61 | 26,10 | 26,14 | -0,49% | 12,00 |
| 13.12.2024 | 26,62 | 26,87 | 26,19 | 26,27 | -1,31% | 245,00 |
| 12.12.2024 | 26,80 | 26,80 | 25,87 | 26,62 | -0,65% | 155,00 |
| 11.12.2024 | 26,33 | 26,80 | 25,86 | 26,80 | 1,77% | - |
| 10.12.2024 | 25,95 | 26,48 | 25,95 | 26,33 | 1,50% | 80,00 |
| 09.12.2024 | 26,03 | 26,54 | 25,77 | 25,94 | -0,33% | - |
| 06.12.2024 | 25,83 | 26,51 | 25,83 | 26,03 | 0,75% | - |
| 05.12.2024 | 25,73 | 26,11 | 25,67 | 25,83 | 0,41% | 5,00 |
| 04.12.2024 | 25,97 | 25,97 | 25,52 | 25,73 | -0,92% | 12,00 |
| 03.12.2024 | 25,49 | 26,74 | 25,49 | 25,97 | 0,10% | 150,00 |
| 02.12.2024 | 25,57 | 26,16 | 25,57 | 25,94 | 1,47% | - |
| 29.11.2024 | 25,49 | 25,62 | 25,34 | 25,57 | 0,31% | - |
| 28.11.2024 | 25,45 | 25,55 | 22,99 | 25,49 | 0,16% | - |
| 27.11.2024 | 25,81 | 25,81 | 25,41 | 25,45 | -1,41% | 2,00 |
| 26.11.2024 | 25,36 | 26,21 | 25,32 | 25,81 | 1,79% | - |
| 25.11.2024 | 25,40 | 25,93 | 25,29 | 25,36 | -0,18% | 80,00 |
| 22.11.2024 | 25,41 | 25,66 | 25,37 | 25,40 | 1,44% | 500,00 |
| 21.11.2024 | 24,86 | 25,07 | 24,76 | 25,04 | 0,72% | 200,00 |
| 20.11.2024 | 25,08 | 25,08 | 24,66 | 24,86 | -0,88% | 241,00 |
| 19.11.2024 | 24,92 | 25,57 | 24,92 | 25,08 | 0,64% | - |
| 18.11.2024 | 25,03 | 25,12 | 24,84 | 24,92 | -0,44% | 5,00 |
| 15.11.2024 | 25,01 | 25,12 | 24,87 | 25,03 | 0,08% | - |
| 14.11.2024 | 24,85 | 25,17 | 24,85 | 25,01 | 0,64% | 145,00 |
| 13.11.2024 | 25,49 | 25,49 | 24,56 | 24,85 | -2,51% | 199,00 |
| 12.11.2024 | 25,56 | 26,10 | 25,36 | 25,49 | -0,27% | 50,00 |
| 11.11.2024 | 26,00 | 26,00 | 25,39 | 25,56 | -1,69% | 4,00 |