29,140€
3,08%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 28,28 | 29,08 | 28,28 | 29,04 | 2,71% | 1.372,00 |
| 07.08.2025 | 28,10 | 28,41 | 28,01 | 28,27 | 0,64% | 4,00 |
| 06.08.2025 | 28,02 | 28,30 | 28,02 | 28,09 | 0,29% | 18,00 |
| 05.08.2025 | 28,46 | 28,46 | 27,69 | 28,01 | -1,53% | 691,00 |
| 04.08.2025 | 28,51 | 28,51 | 27,87 | 28,45 | -0,21% | - |
| 01.08.2025 | 28,20 | 28,88 | 28,20 | 28,51 | 1,35% | - |
| 31.07.2025 | 28,13 | 28,62 | 28,12 | 28,13 | 0,02% | - |
| 30.07.2025 | 29,14 | 29,14 | 27,80 | 28,12 | -3,58% | 1.712,00 |
| 29.07.2025 | 30,85 | 30,93 | 28,81 | 29,17 | -5,45% | 175,00 |
| 28.07.2025 | 30,73 | 31,06 | 30,43 | 30,85 | 0,18% | - |
| 25.07.2025 | 31,40 | 31,40 | 30,79 | 30,79 | -1,86% | 1.411,00 |
| 24.07.2025 | 30,80 | 31,78 | 30,80 | 31,38 | 1,87% | 3.467,00 |
| 23.07.2025 | 30,73 | 30,98 | 30,40 | 30,80 | 6,76% | 41,00 |
| 22.07.2025 | 28,23 | 29,42 | 28,23 | 28,85 | 2,23% | 3.200,00 |
| 21.07.2025 | 27,99 | 28,45 | 27,99 | 28,22 | 0,71% | - |
| 18.07.2025 | 28,32 | 28,41 | 28,02 | 28,02 | -1,02% | 100,00 |
| 17.07.2025 | 27,85 | 28,35 | 27,85 | 28,31 | 1,67% | 1.000,00 |
| 16.07.2025 | 28,03 | 28,03 | 27,69 | 27,85 | -0,64% | - |
| 15.07.2025 | 28,17 | 28,17 | 27,94 | 28,03 | -0,50% | 100,00 |
| 14.07.2025 | 28,16 | 28,22 | 28,08 | 28,17 | 0,14% | 46,00 |
| 11.07.2025 | 28,02 | 28,19 | 27,91 | 28,13 | 0,39% | - |
| 10.07.2025 | 28,21 | 28,21 | 27,74 | 28,02 | -0,64% | 2,00 |
| 09.07.2025 | 27,98 | 28,26 | 27,98 | 28,20 | 0,80% | 36,00 |
| 08.07.2025 | 27,38 | 28,03 | 27,38 | 27,97 | 2,04% | - |
| 07.07.2025 | 27,81 | 27,81 | 27,41 | 27,41 | -1,42% | 1.005,00 |
| 04.07.2025 | 28,03 | 28,03 | 27,74 | 27,81 | -0,77% | - |
| 03.07.2025 | 27,76 | 28,06 | 27,66 | 28,02 | 1,28% | 23,00 |
| 02.07.2025 | 27,43 | 27,81 | 27,17 | 27,67 | 0,84% | - |
| 01.07.2025 | 27,67 | 27,91 | 27,38 | 27,44 | -0,94% | - |
| 30.06.2025 | 27,54 | 27,96 | 27,54 | 27,70 | 0,33% | - |
| 27.06.2025 | 27,31 | 28,08 | 27,31 | 27,61 | 1,30% | - |
| 26.06.2025 | 26,79 | 27,30 | 26,79 | 27,25 | 1,74% | - |
| 25.06.2025 | 26,67 | 26,86 | 26,44 | 26,79 | 0,45% | - |
| 24.06.2025 | 26,49 | 26,89 | 26,46 | 26,67 | 1,35% | - |
| 23.06.2025 | 26,11 | 26,32 | 26,11 | 26,31 | 0,75% | 5,00 |
| 20.06.2025 | 26,50 | 26,50 | 26,10 | 26,12 | -1,47% | - |
| 19.06.2025 | 26,79 | 26,94 | 26,51 | 26,51 | -1,06% | - |
| 18.06.2025 | 26,59 | 26,97 | 26,59 | 26,79 | 0,77% | - |
| 17.06.2025 | 26,88 | 26,88 | 26,57 | 26,59 | -1,10% | 44,00 |
| 16.06.2025 | 26,53 | 26,98 | 26,53 | 26,88 | 1,34% | 1.900,00 |
| 13.06.2025 | 26,71 | 26,71 | 26,44 | 26,53 | -0,66% | - |
| 12.06.2025 | 26,83 | 26,88 | 26,48 | 26,70 | -0,47% | 3,00 |
| 11.06.2025 | 27,28 | 27,28 | 26,82 | 26,83 | -1,32% | 200,00 |
| 10.06.2025 | 27,15 | 27,32 | 27,04 | 27,19 | -0,13% | - |
| 09.06.2025 | 27,24 | 27,35 | 27,06 | 27,22 | -0,07% | 40,00 |
| 06.06.2025 | 26,33 | 27,43 | 26,33 | 27,24 | 3,46% | 22,00 |
| 05.06.2025 | 26,71 | 26,71 | 26,28 | 26,33 | -1,48% | 100,00 |
| 04.06.2025 | 26,63 | 26,76 | 26,55 | 26,73 | 0,34% | - |
| 03.06.2025 | 26,55 | 26,66 | 26,47 | 26,64 | 0,34% | 137,00 |
| 02.06.2025 | 26,85 | 26,85 | 26,35 | 26,55 | -1,10% | 235,00 |
| 30.05.2025 | 26,91 | 27,14 | 26,59 | 26,84 | 0,07% | - |
| 29.05.2025 | 27,00 | 27,14 | 26,33 | 26,82 | 0,07% | - |
| 28.05.2025 | 27,26 | 27,26 | 26,74 | 26,80 | -1,31% | - |
| 27.05.2025 | 27,08 | 27,19 | 26,69 | 27,16 | 0,31% | - |
| 26.05.2025 | 26,66 | 27,10 | 26,66 | 27,07 | 1,90% | 2,00 |
| 23.05.2025 | 26,99 | 26,99 | 26,34 | 26,57 | -1,23% | - |
| 22.05.2025 | 26,81 | 27,06 | 26,41 | 26,90 | -0,19% | 600,00 |
| 21.05.2025 | 26,97 | 27,02 | 26,80 | 26,95 | 0,20% | - |
| 20.05.2025 | 26,79 | 26,94 | 26,66 | 26,89 | 0,39% | 222,00 |
| 19.05.2025 | 26,79 | 26,88 | 26,49 | 26,79 | -0,02% | - |
| 16.05.2025 | 26,28 | 26,80 | 26,28 | 26,79 | 1,94% | - |
| 15.05.2025 | 27,00 | 27,00 | 26,14 | 26,28 | -3,04% | - |
| 14.05.2025 | 26,94 | 27,19 | 26,78 | 27,11 | 0,22% | 150,00 |
| 13.05.2025 | 26,77 | 27,57 | 26,77 | 27,05 | 0,67% | 50,00 |
| 12.05.2025 | 25,84 | 26,87 | 25,84 | 26,87 | 3,55% | 66,00 |
| 09.05.2025 | 25,81 | 26,20 | 25,80 | 25,95 | 0,10% | 5,00 |
| 08.05.2025 | 25,98 | 26,09 | 25,68 | 25,92 | -0,31% | - |
| 07.05.2025 | 26,23 | 26,23 | 25,41 | 26,00 | -1,29% | - |
| 06.05.2025 | 26,70 | 26,70 | 26,24 | 26,34 | -1,35% | 1.548,00 |
| 05.05.2025 | 26,28 | 27,25 | 26,17 | 26,70 | 2,03% | 46,00 |
| 02.05.2025 | 25,45 | 26,39 | 25,45 | 26,17 | 3,21% | - |
| 30.04.2025 | 25,68 | 25,68 | 25,12 | 25,36 | -1,23% | 130,00 |
| 29.04.2025 | 25,50 | 26,28 | 25,50 | 25,67 | 0,67% | - |
| 28.04.2025 | 25,19 | 26,25 | 24,25 | 25,50 | 1,90% | 560,00 |
| 25.04.2025 | 25,19 | 25,19 | 24,16 | 25,03 | -0,62% | 1.917,00 |
| 24.04.2025 | 24,80 | 25,18 | 24,21 | 25,18 | 1,55% | - |
| 23.04.2025 | 24,78 | 24,94 | 24,44 | 24,80 | 1,20% | - |
| 22.04.2025 | 25,30 | 25,30 | 23,91 | 24,50 | -3,16% | 99,00 |
| 17.04.2025 | 25,12 | 25,52 | 24,97 | 25,30 | 0,74% | - |
| 16.04.2025 | 25,72 | 25,72 | 24,76 | 25,12 | -2,33% | - |
| 15.04.2025 | 25,37 | 25,90 | 25,17 | 25,72 | 1,38% | 400,00 |
| 14.04.2025 | 24,78 | 25,56 | 24,63 | 25,37 | 3,01% | - |
| 11.04.2025 | 24,12 | 24,80 | 23,84 | 24,63 | 2,09% | 1.000,00 |
| 10.04.2025 | 25,33 | 25,66 | 23,70 | 24,12 | -4,48% | - |
| 09.04.2025 | 24,44 | 25,77 | 22,97 | 25,25 | 3,34% | 65,00 |
| 08.04.2025 | 23,98 | 25,34 | 23,89 | 24,44 | 2,65% | 750,00 |
| 07.04.2025 | 22,68 | 23,93 | 22,32 | 23,81 | -2,72% | 310,00 |
| 04.04.2025 | 25,45 | 25,46 | 23,93 | 24,47 | -3,93% | 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% | - |