19,350€
-2,27%
Echtzeit-Aktienkurs Kyushu Railway Company
Bid:
Ask:
Aktienkurse zur Kyushu Railway Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,77% | - |
| 21.05.2026 | 19,55 | 19,65 | 19,55 | 19,60 | -1,01% | - |
| 20.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 254,00 |
| 19.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | 1,00 |
| 15.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 14,00 |
| 11.05.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -2,97% | 451,00 |
| 07.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | 1,00 |
| 05.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 1,00 |
| 04.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 103,00 |
| 28.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 100,00 |
| 24.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 7,00 |
| 21.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | 1,00 |
| 16.04.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -3,96% | 4,00 |
| 15.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 2,00 |
| 13.04.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | 20,00 |
| 10.04.2026 | 19,70 | 19,80 | 19,70 | 19,80 | -2,94% | 2,00 |
| 07.04.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | 2,00 |
| 01.04.2026 | 20,80 | 20,80 | 20,40 | 20,80 | 1,96% | 14,00 |
| 31.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 300,00 |
| 30.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 950,00 |
| 27.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 1,51% | 1.924,00 |
| 23.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 270,00 |
| 20.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | 400,00 |
| 19.03.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 473,00 |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 450,00 |
| 16.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 1,00 |
| 12.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 13,00 |
| 10.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | 379,00 |
| 09.03.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 5,00 |
| 06.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 360,00 |
| 05.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 405,00 |
| 04.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 562,00 |
| 03.03.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -3,74% | 1.159,00 |
| 27.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 405,00 |
| 26.02.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 1,90% | 1.187,00 |
| 25.02.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 280,00 |
| 24.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 23.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 1,00 |
| 20.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 110,00 |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 450,00 |
| 16.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 09.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 1,00 |
| 04.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 256,00 |
| 03.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 468,00 |
| 30.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 110,00 |
| 23.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 460,00 |
| 22.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 290,00 |
| 16.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 12.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 08.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 3,00 |
| 07.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 1,00 |
| 30.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 6,00 |
| 29.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 13,00 |
| 15.12.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | 177,00 |
| 12.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 230,00 |
| 10.12.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 347,00 |
| 09.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 08.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 4,00 |
| 24.11.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 4,00 |
| 19.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 9,00 |
| 18.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 198,00 |
| 17.11.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 437,00 |
| 13.11.2025 | 21,60 | 21,60 | 21,00 | 21,40 | -6,14% | 467,00 |
| 07.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 06.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 1,00 |
| 30.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 50,00 |
| 28.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 5,00 |
| 15.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | 1,00 |
| 14.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 15,00 |
| 13.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 200,00 |
| 09.10.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -2,68% | 301,00 |
| 07.10.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 122,00 |
| 02.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 30.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 3.244,00 |
| 29.09.2025 | 22,40 | 22,60 | 22,40 | 22,40 | -7,44% | 827,00 |
| 16.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 117,00 |
| 15.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1,00 |
| 11.09.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | 23,00 |
| 09.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 1,00 |
| 08.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 1,00 |
| 04.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 32,00 |
| 02.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 100,00 |
| 19.08.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 62,00 |
| 18.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 1,00 |
| 15.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 3,00 |
| 13.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | 88,00 |
| 07.08.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 3,74% | 151,00 |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 45,00 |
| 25.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 520,00 |
| 23.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 239,00 |
| 16.07.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | 315,00 |
| 15.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 1,00 |
| 10.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 430,00 |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 1,00 |
| 07.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 1,00 |
| 24.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 200,00 |
| 18.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 1,00 |
| 16.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 1,00 |