30,490€
-0,52%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,69 | 30,69 | 30,33 | 30,46 | -0,64% | - |
| 15.10.2025 | 29,57 | 30,88 | 29,57 | 30,65 | 3,56% | - |
| 14.10.2025 | 30,44 | 30,44 | 29,15 | 29,60 | -0,08% | - |
| 13.10.2025 | 29,27 | 29,62 | 29,20 | 29,62 | 0,54% | - |
| 10.10.2025 | 30,36 | 30,36 | 29,41 | 29,46 | -5,09% | - |
| 09.10.2025 | 30,60 | 31,13 | 30,22 | 31,04 | 1,65% | 17,00 |
| 08.10.2025 | 30,34 | 30,60 | 30,34 | 30,54 | 0,38% | - |
| 07.10.2025 | 30,74 | 30,74 | 30,29 | 30,42 | -0,47% | - |
| 06.10.2025 | 30,11 | 30,80 | 30,11 | 30,57 | 1,56% | 788,00 |
| 03.10.2025 | 29,69 | 30,16 | 29,69 | 30,10 | 1,45% | - |
| 02.10.2025 | 29,95 | 29,95 | 29,53 | 29,67 | -0,49% | - |
| 01.10.2025 | 29,71 | 29,96 | 29,46 | 29,81 | 0,73% | - |
| 30.09.2025 | 29,62 | 29,74 | 29,53 | 29,60 | 0,87% | 20,00 |
| 29.09.2025 | 29,24 | 29,41 | 29,04 | 29,34 | -3,41% | 135,00 |
| 26.09.2025 | 30,59 | 30,73 | 30,04 | 30,38 | -0,43% | - |
| 25.09.2025 | 30,40 | 30,78 | 30,37 | 30,51 | 0,36% | 87,00 |
| 24.09.2025 | 30,13 | 30,43 | 30,13 | 30,40 | 0,31% | - |
| 23.09.2025 | 30,33 | 30,33 | 30,30 | 30,30 | 0,02% | - |
| 22.09.2025 | 30,10 | 30,34 | 30,10 | 30,30 | 0,40% | - |
| 19.09.2025 | 29,94 | 30,20 | 29,87 | 30,18 | 0,55% | - |
| 18.09.2025 | 30,04 | 30,04 | 29,67 | 30,01 | -0,08% | 450,00 |
| 17.09.2025 | 30,02 | 30,14 | 29,99 | 30,04 | -0,03% | - |
| 16.09.2025 | 29,91 | 30,39 | 29,91 | 30,05 | 0,87% | - |
| 15.09.2025 | 29,99 | 30,09 | 29,78 | 29,79 | -0,68% | - |
| 12.09.2025 | 30,14 | 30,36 | 29,94 | 29,99 | -1,32% | 100,00 |
| 11.09.2025 | 30,24 | 30,48 | 30,15 | 30,39 | 0,81% | - |
| 10.09.2025 | 30,28 | 30,28 | 30,01 | 30,15 | 0,45% | - |
| 09.09.2025 | 30,31 | 30,31 | 29,96 | 30,01 | 0,23% | 10,00 |
| 08.09.2025 | 29,67 | 30,10 | 29,67 | 29,94 | 1,39% | - |
| 05.09.2025 | 29,10 | 29,84 | 29,10 | 29,53 | 1,48% | 71,00 |
| 04.09.2025 | 29,00 | 29,20 | 28,96 | 29,10 | 0,34% | - |
| 03.09.2025 | 28,92 | 29,01 | 28,67 | 29,00 | 0,31% | 447,00 |
| 02.09.2025 | 29,06 | 29,11 | 28,67 | 28,91 | -0,43% | - |
| 01.09.2025 | 29,00 | 29,08 | 28,74 | 29,04 | 0,12% | 36,00 |
| 29.08.2025 | 29,65 | 29,65 | 28,99 | 29,00 | -2,16% | 4,00 |
| 28.08.2025 | 28,99 | 29,75 | 28,99 | 29,64 | 2,26% | - |
| 27.08.2025 | 29,29 | 29,29 | 28,82 | 28,99 | -1,08% | - |
| 26.08.2025 | 29,17 | 29,30 | 29,01 | 29,30 | 0,29% | 128,00 |
| 25.08.2025 | 28,76 | 29,34 | 28,76 | 29,22 | 1,60% | - |
| 22.08.2025 | 28,68 | 28,84 | 28,38 | 28,76 | 0,24% | - |
| 21.08.2025 | 28,73 | 28,80 | 28,62 | 28,69 | -0,16% | - |
| 20.08.2025 | 29,29 | 29,29 | 28,62 | 28,73 | -1,93% | - |
| 19.08.2025 | 29,06 | 29,55 | 29,06 | 29,30 | 0,83% | 290,00 |
| 18.08.2025 | 29,36 | 29,36 | 28,96 | 29,06 | -1,01% | - |
| 15.08.2025 | 29,05 | 29,46 | 29,05 | 29,35 | 1,05% | 175,00 |
| 14.08.2025 | 29,41 | 29,41 | 28,96 | 29,05 | -1,24% | 1,00 |
| 13.08.2025 | 28,96 | 29,63 | 28,96 | 29,41 | 1,57% | 280,00 |
| 12.08.2025 | 29,22 | 29,22 | 28,50 | 28,96 | -0,89% | 35,00 |
| 11.08.2025 | 29,14 | 29,43 | 28,66 | 29,22 | 0,62% | 60,00 |
| 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% | - |