30,390€
-0,82%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,52 | 30,80 | 30,22 | 30,50 | -0,47% | 145,00 |
| 15.10.2025 | 30,57 | 30,96 | 30,27 | 30,64 | 4,63% | 248,00 |
| 14.10.2025 | 29,29 | 29,33 | 29,26 | 29,29 | -0,12% | - |
| 10.10.2025 | 30,23 | 30,25 | 29,31 | 29,32 | -4,88% | 666,00 |
| 09.10.2025 | 30,33 | 30,88 | 30,21 | 30,83 | 1,13% | 711,00 |
| 08.10.2025 | 30,48 | 30,70 | 30,44 | 30,48 | -0,03% | 172,00 |
| 07.10.2025 | 30,30 | 30,83 | 30,30 | 30,49 | -1,25% | 17,00 |
| 06.10.2025 | 30,30 | 30,93 | 30,25 | 30,88 | 2,34% | 1.884,00 |
| 03.10.2025 | 29,91 | 30,30 | 29,91 | 30,17 | 2,08% | 18,00 |
| 02.10.2025 | 29,79 | 29,82 | 29,56 | 29,56 | -0,25% | - |
| 01.10.2025 | 29,57 | 29,67 | 29,45 | 29,63 | 0,08% | 92,00 |
| 30.09.2025 | 29,62 | 29,76 | 29,54 | 29,61 | 1,54% | - |
| 29.09.2025 | 29,16 | 29,16 | 29,15 | 29,16 | -4,08% | - |
| 26.09.2025 | 30,56 | 30,66 | 30,40 | 30,40 | -1,14% | - |
| 25.09.2025 | 30,68 | 30,75 | 30,67 | 30,75 | 1,23% | - |
| 24.09.2025 | 30,08 | 30,37 | 30,08 | 30,37 | 0,16% | - |
| 22.09.2025 | 30,23 | 30,35 | 30,20 | 30,32 | 0,55% | - |
| 19.09.2025 | 29,90 | 30,18 | 29,90 | 30,16 | 0,80% | 165,00 |
| 18.09.2025 | 29,76 | 30,03 | 29,66 | 29,92 | -0,40% | 40,00 |
| 17.09.2025 | 30,06 | 30,13 | 29,85 | 30,04 | 0,18% | 34,00 |
| 16.09.2025 | 30,35 | 30,36 | 29,97 | 29,98 | -1,11% | 157,00 |
| 12.09.2025 | 30,33 | 30,35 | 30,30 | 30,32 | -0,12% | - |
| 11.09.2025 | 30,25 | 30,53 | 30,13 | 30,35 | 0,30% | 141,00 |
| 10.09.2025 | 30,09 | 30,33 | 30,01 | 30,26 | 0,36% | 302,00 |
| 09.09.2025 | 30,21 | 30,22 | 30,04 | 30,15 | -0,13% | 150,00 |
| 08.09.2025 | 29,88 | 30,20 | 29,77 | 30,19 | 1,74% | 163,00 |
| 05.09.2025 | 29,70 | 29,90 | 29,53 | 29,68 | 2,15% | 257,00 |
| 04.09.2025 | 29,05 | 29,20 | 28,94 | 29,05 | 0,05% | 120,00 |
| 03.09.2025 | 28,70 | 29,08 | 28,70 | 29,04 | 0,45% | 228,00 |
| 02.09.2025 | 29,00 | 29,11 | 28,55 | 28,91 | -0,84% | 665,00 |
| 01.09.2025 | 29,00 | 29,30 | 28,64 | 29,15 | 0,43% | 1.639,00 |
| 29.08.2025 | 29,40 | 29,58 | 29,03 | 29,03 | -2,09% | 304,00 |
| 28.08.2025 | 29,53 | 29,78 | 29,44 | 29,65 | 2,31% | 132,00 |
| 27.08.2025 | 28,93 | 29,03 | 28,82 | 28,98 | -1,19% | 10,00 |
| 26.08.2025 | 29,13 | 29,34 | 29,08 | 29,33 | 0,62% | 191,00 |
| 25.08.2025 | 29,26 | 29,33 | 29,12 | 29,15 | 1,44% | 179,00 |
| 22.08.2025 | 28,69 | 28,88 | 28,01 | 28,73 | 0,19% | 971,00 |
| 21.08.2025 | 28,77 | 28,78 | 28,61 | 28,68 | -0,23% | 5,00 |
| 20.08.2025 | 28,89 | 28,94 | 28,63 | 28,74 | -1,86% | 63,00 |
| 19.08.2025 | 29,50 | 29,51 | 29,23 | 29,29 | 0,83% | 40,00 |
| 18.08.2025 | 29,03 | 29,11 | 28,97 | 29,05 | -0,99% | - |
| 15.08.2025 | 29,44 | 29,49 | 29,21 | 29,34 | 1,03% | 154,00 |
| 14.08.2025 | 29,00 | 29,12 | 28,89 | 29,04 | -1,56% | 74,00 |
| 13.08.2025 | 29,45 | 29,63 | 29,37 | 29,50 | 1,81% | - |
| 12.08.2025 | 28,65 | 29,00 | 28,51 | 28,97 | -0,36% | 638,00 |
| 11.08.2025 | 29,25 | 29,32 | 29,07 | 29,08 | -0,67% | 221,00 |
| 08.08.2025 | 28,76 | 29,44 | 28,70 | 29,27 | 3,50% | 892,00 |
| 07.08.2025 | 28,14 | 28,45 | 28,09 | 28,28 | 0,57% | 152,00 |
| 06.08.2025 | 28,21 | 28,26 | 28,04 | 28,12 | 0,05% | 93,00 |
| 05.08.2025 | 28,09 | 28,30 | 28,01 | 28,11 | -1,63% | 835,00 |
| 04.08.2025 | 28,04 | 28,58 | 28,04 | 28,57 | 0,19% | 77,00 |
| 01.08.2025 | 28,63 | 29,18 | 28,32 | 28,52 | 1,82% | 784,00 |
| 31.07.2025 | 28,60 | 28,63 | 27,92 | 28,01 | -0,43% | 311,00 |
| 30.07.2025 | 28,10 | 28,22 | 27,60 | 28,13 | -3,30% | 1.882,00 |
| 29.07.2025 | 29,44 | 29,46 | 28,99 | 29,09 | -6,16% | - |
| 28.07.2025 | 30,45 | 31,15 | 30,33 | 31,00 | 1,11% | 280,00 |
| 25.07.2025 | 31,22 | 31,25 | 30,50 | 30,66 | -2,06% | 792,00 |
| 24.07.2025 | 31,72 | 31,84 | 31,21 | 31,30 | 1,59% | 2.348,00 |
| 23.07.2025 | 30,61 | 30,97 | 30,21 | 30,81 | 7,48% | 13.157,00 |
| 22.07.2025 | 28,99 | 29,52 | 28,65 | 28,67 | 1,83% | 890,00 |
| 21.07.2025 | 27,82 | 28,21 | 27,82 | 28,15 | 1,11% | 674,00 |
| 18.07.2025 | 28,26 | 28,46 | 27,80 | 27,84 | -1,50% | 926,00 |
| 17.07.2025 | 28,16 | 28,42 | 28,11 | 28,27 | 1,64% | 219,00 |
| 16.07.2025 | 27,80 | 27,92 | 27,58 | 27,81 | -0,52% | 121,00 |
| 15.07.2025 | 27,99 | 28,18 | 27,93 | 27,96 | -0,71% | 239,00 |
| 14.07.2025 | 28,14 | 28,27 | 28,01 | 28,16 | -0,05% | 358,00 |
| 11.07.2025 | 28,11 | 28,26 | 27,70 | 28,17 | 0,41% | 114,00 |
| 10.07.2025 | 27,79 | 28,10 | 27,78 | 28,06 | -0,37% | 700,00 |
| 09.07.2025 | 28,07 | 28,26 | 28,04 | 28,16 | 0,66% | 183,00 |
| 08.07.2025 | 27,87 | 28,13 | 27,80 | 27,98 | 2,19% | 117,00 |
| 07.07.2025 | 27,55 | 27,78 | 27,37 | 27,38 | -1,49% | 370,00 |
| 04.07.2025 | 27,84 | 27,97 | 27,66 | 27,79 | -0,75% | 242,00 |
| 03.07.2025 | 27,90 | 28,09 | 27,56 | 28,00 | 0,74% | 75,00 |
| 02.07.2025 | 27,42 | 27,93 | 27,17 | 27,80 | 1,46% | 414,00 |
| 01.07.2025 | 27,60 | 27,91 | 27,35 | 27,40 | -0,72% | 424,00 |
| 30.06.2025 | 27,75 | 27,92 | 27,59 | 27,60 | 0,25% | 144,00 |
| 27.06.2025 | 27,78 | 28,14 | 27,44 | 27,53 | 0,92% | 1.501,00 |
| 26.06.2025 | 27,17 | 27,34 | 26,82 | 27,28 | 1,77% | 1.296,00 |
| 25.06.2025 | 26,73 | 26,98 | 26,34 | 26,80 | 0,43% | 1.599,00 |
| 24.06.2025 | 26,48 | 27,23 | 26,45 | 26,69 | 1,29% | 239,00 |
| 23.06.2025 | 26,21 | 26,39 | 26,08 | 26,35 | 0,63% | 544,00 |
| 20.06.2025 | 26,37 | 26,48 | 26,11 | 26,18 | -1,24% | 94,00 |
| 19.06.2025 | 26,71 | 26,98 | 26,51 | 26,51 | -1,16% | 112,00 |
| 18.06.2025 | 26,84 | 26,96 | 26,73 | 26,82 | 0,77% | 548,00 |
| 17.06.2025 | 26,71 | 26,71 | 26,51 | 26,62 | -0,88% | 224,00 |
| 16.06.2025 | 26,85 | 26,99 | 26,80 | 26,85 | 1,19% | 55,00 |
| 13.06.2025 | 26,50 | 26,76 | 26,42 | 26,54 | -0,58% | 228,00 |
| 12.06.2025 | 26,82 | 26,91 | 26,48 | 26,69 | -0,56% | 256,00 |
| 11.06.2025 | 26,95 | 27,17 | 26,82 | 26,84 | -1,92% | 490,00 |
| 10.06.2025 | 27,13 | 27,48 | 26,94 | 27,37 | 0,46% | 941,00 |
| 09.06.2025 | 27,10 | 27,43 | 27,09 | 27,24 | 0,17% | 521,00 |
| 06.06.2025 | 27,12 | 27,36 | 27,09 | 27,20 | 3,21% | 384,00 |
| 05.06.2025 | 26,48 | 26,68 | 26,28 | 26,35 | -1,57% | 244,00 |
| 04.06.2025 | 26,69 | 26,80 | 26,51 | 26,77 | 0,56% | 745,00 |
| 03.06.2025 | 26,48 | 26,70 | 26,46 | 26,62 | 0,53% | 187,00 |
| 02.06.2025 | 26,50 | 26,75 | 26,32 | 26,48 | -1,40% | 746,00 |
| 30.05.2025 | 27,11 | 27,18 | 26,62 | 26,86 | -0,56% | 59,00 |
| 29.05.2025 | 27,10 | 27,14 | 26,52 | 27,01 | -0,20% | 543,00 |
| 28.05.2025 | 26,86 | 27,36 | 26,76 | 27,06 | -0,88% | 2.927,00 |
| 27.05.2025 | 26,78 | 27,39 | 26,65 | 27,30 | 0,59% | 585,00 |