6,800€
Echtzeit-Aktienkurs KAWASAKI HEAVY INDUSTRIES LTD.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY INDUSTRIES LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 6,90 | 6,95 | 6,85 | 6,95 | 1,09% | 70,00 |
| 04.05.2026 | 6,85 | 6,93 | 6,78 | 6,88 | -2,48% | - |
| 30.04.2026 | 6,85 | 7,05 | 6,85 | 7,05 | 2,92% | 1.360,00 |
| 29.04.2026 | 6,65 | 6,90 | 6,65 | 6,85 | 0,00% | 75,00 |
| 28.04.2026 | 6,95 | 6,95 | 6,80 | 6,85 | 3,79% | - |
| 27.04.2026 | 6,60 | 6,78 | 6,55 | 6,60 | -3,65% | - |
| 24.04.2026 | 6,90 | 6,95 | 6,75 | 6,85 | -1,33% | 245,00 |
| 23.04.2026 | 6,87 | 7,09 | 6,79 | 6,94 | 2,09% | - |
| 22.04.2026 | 6,70 | 6,85 | 6,70 | 6,80 | 1,12% | 180,00 |
| 21.04.2026 | 6,75 | 6,98 | 6,70 | 6,73 | -1,82% | 234,00 |
| 20.04.2026 | 6,78 | 6,93 | 6,75 | 6,85 | 0,00% | - |
| 17.04.2026 | 6,60 | 6,90 | 6,55 | 6,85 | -0,72% | 181,00 |
| 16.04.2026 | 6,80 | 7,13 | 6,80 | 6,90 | -4,83% | 66,00 |
| 15.04.2026 | 7,15 | 7,25 | 7,10 | 7,25 | -4,61% | 39,00 |
| 14.04.2026 | 7,10 | 7,60 | 7,10 | 7,60 | 3,40% | 847,00 |
| 13.04.2026 | 7,33 | 7,40 | 7,15 | 7,35 | -0,68% | 84,00 |
| 10.04.2026 | 7,05 | 7,40 | 7,05 | 7,40 | 1,37% | - |
| 09.04.2026 | 7,30 | 7,43 | 7,10 | 7,30 | -0,34% | 654,00 |
| 08.04.2026 | 7,38 | 7,48 | 7,23 | 7,33 | -78,58% | 933,00 |
| 07.04.2026 | 33,40 | 35,00 | 33,40 | 34,20 | -2,01% | 28,00 |
| 02.04.2026 | 35,50 | 35,50 | 34,30 | 34,90 | -1,13% | 2.700,00 |
| 01.04.2026 | 32,70 | 35,50 | 32,40 | 35,30 | 7,95% | - |
| 31.03.2026 | 32,10 | 32,80 | 32,00 | 32,70 | 1,87% | 60,00 |
| 30.03.2026 | 6,30 | 32,60 | 6,28 | 32,10 | 1,26% | 719,00 |
| 27.03.2026 | 32,80 | 32,80 | 31,70 | 31,70 | -3,06% | - |
| 26.03.2026 | 33,20 | 33,40 | 32,50 | 32,70 | -0,91% | - |
| 25.03.2026 | 32,90 | 33,10 | 32,70 | 33,00 | -0,30% | - |
| 24.03.2026 | 33,00 | 33,60 | 32,70 | 33,10 | -3,78% | - |
| 23.03.2026 | 33,00 | 35,10 | 32,30 | 34,40 | 0,29% | - |
| 20.03.2026 | 36,00 | 36,10 | 33,20 | 34,30 | -4,46% | 677,00 |
| 19.03.2026 | 36,20 | 36,30 | 35,20 | 35,90 | -1,64% | 131,00 |
| 18.03.2026 | 36,40 | 37,10 | 35,90 | 36,50 | 1,67% | 216,00 |
| 17.03.2026 | 35,30 | 36,00 | 35,10 | 35,90 | 0,56% | 319,00 |
| 16.03.2026 | 35,60 | 36,20 | 34,90 | 35,70 | 0,00% | 1.150,00 |
| 13.03.2026 | 35,80 | 36,30 | 35,50 | 35,70 | -0,83% | 60,00 |
| 12.03.2026 | 36,50 | 36,50 | 35,70 | 36,00 | 3,15% | - |
| 11.03.2026 | 35,00 | 35,30 | 34,30 | 34,90 | -4,38% | 100,00 |
| 10.03.2026 | 35,50 | 37,00 | 35,50 | 36,50 | 3,69% | 60,00 |
| 09.03.2026 | 33,70 | 35,30 | 33,40 | 35,20 | 1,73% | - |
| 06.03.2026 | 35,70 | 35,90 | 34,20 | 34,60 | -2,54% | 1.716,00 |
| 05.03.2026 | 36,50 | 37,50 | 35,40 | 35,50 | -2,74% | - |
| 04.03.2026 | 34,90 | 36,90 | 34,70 | 36,50 | -1,62% | - |
| 03.03.2026 | 37,80 | 37,80 | 34,70 | 37,10 | -6,31% | - |
| 02.03.2026 | 39,70 | 41,00 | 39,10 | 39,60 | 1,02% | - |
| 27.02.2026 | 39,60 | 39,90 | 39,10 | 39,20 | 2,08% | - |
| 26.02.2026 | 38,10 | 38,70 | 38,10 | 38,40 | -0,26% | 17,00 |
| 25.02.2026 | 37,70 | 38,70 | 37,70 | 38,50 | 1,58% | 847,00 |
| 24.02.2026 | 37,40 | 37,90 | 36,70 | 37,90 | -4,77% | 690,00 |
| 23.02.2026 | 40,20 | 40,60 | 39,40 | 39,80 | 0,00% | 15,00 |
| 20.02.2026 | 39,30 | 40,00 | 39,10 | 39,80 | 5,85% | 1.320,00 |
| 19.02.2026 | 38,00 | 38,00 | 37,30 | 37,60 | 0,00% | 4.500,00 |
| 18.02.2026 | 37,30 | 37,70 | 37,10 | 37,60 | -0,79% | - |
| 17.02.2026 | 37,50 | 38,30 | 36,90 | 37,90 | -2,07% | - |
| 16.02.2026 | 38,80 | 39,50 | 38,50 | 38,70 | -1,78% | 156,00 |
| 13.02.2026 | 38,80 | 39,70 | 38,60 | 39,40 | 2,07% | 1.732,00 |
| 12.02.2026 | 39,60 | 39,70 | 38,50 | 38,60 | -4,69% | 337,00 |
| 11.02.2026 | 41,20 | 41,30 | 40,00 | 40,50 | 0,00% | 1.214,00 |
| 10.02.2026 | 39,40 | 40,80 | 39,10 | 40,50 | 7,71% | 1.878,00 |
| 09.02.2026 | 36,10 | 37,60 | 35,80 | 37,60 | 14,98% | 739,00 |
| 06.02.2026 | 31,50 | 33,30 | 31,50 | 32,70 | 8,64% | - |
| 05.02.2026 | 29,50 | 30,10 | 29,30 | 30,10 | -0,33% | - |
| 04.02.2026 | 30,20 | 30,80 | 30,00 | 30,20 | 1,00% | - |
| 03.02.2026 | 29,90 | 30,10 | 29,30 | 29,90 | 1,70% | - |
| 02.02.2026 | 28,20 | 29,60 | 28,10 | 29,40 | 4,26% | 14,00 |
| 30.01.2026 | 27,90 | 28,30 | 27,80 | 28,20 | -0,70% | - |
| 29.01.2026 | 28,30 | 28,50 | 28,20 | 28,40 | 2,16% | 20,00 |
| 28.01.2026 | 27,40 | 28,20 | 27,40 | 27,80 | -1,42% | - |
| 27.01.2026 | 28,50 | 28,60 | 28,10 | 28,20 | 0,36% | - |
| 26.01.2026 | 28,20 | 28,60 | 28,10 | 28,10 | 0,36% | - |
| 23.01.2026 | 28,40 | 28,60 | 27,90 | 28,00 | -4,44% | 547,00 |
| 22.01.2026 | 29,20 | 29,90 | 29,20 | 29,30 | -6,98% | - |
| 21.01.2026 | 30,80 | 31,70 | 30,70 | 31,50 | 2,61% | 16,00 |
| 20.01.2026 | 30,70 | 30,70 | 29,40 | 30,70 | -2,85% | - |
| 19.01.2026 | 31,70 | 31,70 | 31,50 | 31,60 | 4,29% | 523,00 |
| 16.01.2026 | 30,20 | 30,50 | 29,90 | 30,30 | 1,00% | - |
| 15.01.2026 | 29,90 | 30,50 | 29,60 | 30,00 | 0,33% | - |
| 14.01.2026 | 29,70 | 30,00 | 29,40 | 29,90 | 2,40% | 1.874,00 |
| 13.01.2026 | 28,70 | 29,60 | 28,60 | 29,20 | 3,91% | 150,00 |
| 12.01.2026 | 27,80 | 28,60 | 27,80 | 28,10 | 1,44% | 34,00 |
| 09.01.2026 | 27,00 | 28,20 | 26,40 | 27,70 | 4,92% | - |
| 08.01.2026 | 26,10 | 26,80 | 26,10 | 26,40 | 3,94% | 3.400,00 |
| 07.01.2026 | 25,30 | 25,50 | 25,20 | 25,40 | -0,39% | - |
| 06.01.2026 | 26,00 | 26,00 | 25,10 | 25,50 | 3,66% | - |
| 05.01.2026 | 24,30 | 24,70 | 24,30 | 24,60 | 8,37% | 1.188,00 |
| 02.01.2026 | 22,80 | 23,10 | 22,60 | 22,70 | -1,30% | - |
| 30.12.2025 | 22,70 | 23,10 | 22,70 | 23,00 | 0,44% | - |
| 29.12.2025 | 22,70 | 23,20 | 22,40 | 22,90 | -5,37% | - |
| 23.12.2025 | 24,20 | 24,50 | 24,00 | 24,20 | -1,63% | - |
| 22.12.2025 | 24,50 | 24,70 | 24,20 | 24,60 | 2,93% | 1.575,00 |
| 19.12.2025 | 23,80 | 24,70 | 23,70 | 23,90 | -2,45% | - |
| 18.12.2025 | 24,10 | 24,50 | 23,90 | 24,50 | -1,61% | 17,00 |
| 17.12.2025 | 25,40 | 25,60 | 24,90 | 24,90 | -3,11% | - |
| 16.12.2025 | 25,80 | 25,90 | 25,50 | 25,70 | -2,28% | - |
| 15.12.2025 | 26,00 | 26,30 | 25,70 | 26,30 | 3,95% | - |
| 12.12.2025 | 25,40 | 25,90 | 25,20 | 25,30 | 0,80% | - |
| 11.12.2025 | 24,80 | 25,20 | 24,60 | 25,10 | -4,20% | 1.100,00 |
| 10.12.2025 | 25,60 | 26,20 | 25,30 | 26,20 | 2,75% | - |
| 09.12.2025 | 25,30 | 25,80 | 24,60 | 25,50 | 3,66% | 391,00 |
| 08.12.2025 | 24,20 | 24,70 | 24,00 | 24,60 | 2,93% | - |
| 05.12.2025 | 23,40 | 24,20 | 23,40 | 23,90 | 2,14% | 738,00 |