29,405€
-0,31%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 26,06 | 26,06 | 25,63 | 26,00 | -0,21% | - |
| 07.11.2024 | 25,74 | 26,56 | 25,74 | 26,06 | 1,22% | - |
| 06.11.2024 | 25,37 | 25,89 | 25,03 | 25,74 | 7,97% | 683,00 |
| 05.11.2024 | 24,33 | 24,45 | 23,80 | 23,84 | -1,99% | - |
| 04.11.2024 | 23,91 | 24,41 | 23,89 | 24,33 | 1,74% | - |
| 01.11.2024 | 23,77 | 24,26 | 23,70 | 23,91 | 0,59% | - |
| 31.10.2024 | 24,07 | 24,18 | 23,68 | 23,77 | -1,21% | - |
| 30.10.2024 | 24,27 | 24,44 | 24,00 | 24,06 | -0,84% | - |
| 29.10.2024 | 23,98 | 24,72 | 23,91 | 24,27 | 1,19% | 202,00 |
| 28.10.2024 | 23,95 | 24,28 | 23,95 | 23,98 | 0,13% | 10,00 |
| 25.10.2024 | 23,82 | 24,08 | 23,60 | 23,95 | 0,55% | - |
| 24.10.2024 | 24,02 | 24,11 | 23,67 | 23,82 | -0,83% | - |
| 23.10.2024 | 24,10 | 24,25 | 23,80 | 24,02 | -0,31% | - |
| 22.10.2024 | 24,46 | 24,46 | 23,61 | 24,10 | -1,47% | 1.041,00 |
| 21.10.2024 | 24,83 | 24,83 | 24,37 | 24,46 | -1,49% | 471,00 |
| 18.10.2024 | 24,80 | 24,86 | 24,71 | 24,83 | 0,12% | - |
| 17.10.2024 | 25,04 | 25,13 | 24,71 | 24,80 | -0,98% | - |
| 16.10.2024 | 24,91 | 25,06 | 24,81 | 25,04 | 1,17% | - |
| 15.10.2024 | 25,17 | 25,19 | 24,73 | 24,75 | -2,56% | 135,00 |
| 14.10.2024 | 25,05 | 25,40 | 25,02 | 25,40 | 1,40% | - |
| 11.10.2024 | 25,13 | 25,26 | 24,86 | 25,05 | 0,12% | - |
| 10.10.2024 | 24,88 | 25,05 | 24,80 | 25,02 | 0,56% | 80,00 |
| 09.10.2024 | 25,37 | 25,37 | 24,67 | 24,88 | -1,91% | 180,00 |
| 08.10.2024 | 25,10 | 25,44 | 24,94 | 25,37 | -0,86% | - |
| 07.10.2024 | 25,49 | 25,97 | 25,48 | 25,59 | 0,39% | - |
| 04.10.2024 | 24,99 | 25,49 | 24,99 | 25,49 | 1,98% | 50,00 |
| 03.10.2024 | 25,42 | 25,42 | 24,80 | 24,99 | -1,67% | - |
| 02.10.2024 | 25,26 | 25,43 | 24,90 | 25,42 | 0,63% | - |
| 01.10.2024 | 25,02 | 25,40 | 25,02 | 25,26 | 0,94% | 215,00 |
| 30.09.2024 | 24,36 | 25,21 | 24,36 | 25,02 | 2,73% | - |