23,805€
-2,16%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,21 | 24,31 | 23,96 | 23,96 | -1,52% | 453,00 |
| 04.11.2024 | 23,92 | 24,41 | 23,67 | 24,33 | 1,78% | 1.616,00 |
| 01.11.2024 | 24,06 | 24,22 | 23,70 | 23,91 | 0,59% | 1.321,00 |
| 31.10.2024 | 24,12 | 24,12 | 23,67 | 23,77 | -1,23% | 290,00 |
| 30.10.2024 | 24,43 | 24,44 | 23,98 | 24,06 | -0,87% | 847,00 |
| 29.10.2024 | 24,66 | 24,72 | 23,90 | 24,27 | 0,62% | 2.980,00 |
| 28.10.2024 | 24,10 | 24,39 | 23,81 | 24,12 | 0,75% | 675,00 |
| 25.10.2024 | 23,87 | 24,09 | 23,66 | 23,94 | 0,55% | 535,00 |
| 24.10.2024 | 23,94 | 24,14 | 23,67 | 23,81 | -0,87% | 625,00 |
| 23.10.2024 | 24,19 | 24,21 | 23,93 | 24,02 | -0,21% | 203,00 |
| 22.10.2024 | 24,19 | 24,30 | 23,60 | 24,07 | -1,49% | 1.541,00 |
| 21.10.2024 | 24,69 | 24,81 | 24,34 | 24,44 | -1,59% | 522,00 |
| 18.10.2024 | 24,78 | 24,97 | 24,78 | 24,83 | 0,20% | 109,00 |
| 17.10.2024 | 24,78 | 25,31 | 24,78 | 24,78 | -1,08% | 1.239,00 |
| 16.10.2024 | 24,89 | 25,06 | 24,73 | 25,05 | 1,15% | 380,00 |
| 15.10.2024 | 25,13 | 25,24 | 24,61 | 24,77 | -2,54% | 551,00 |
| 14.10.2024 | 25,12 | 25,41 | 24,86 | 25,41 | 1,48% | 1.023,00 |
| 11.10.2024 | 25,04 | 25,44 | 24,82 | 25,04 | 0,10% | 900,00 |
| 10.10.2024 | 24,98 | 25,09 | 24,66 | 25,02 | 0,52% | 150,00 |
| 09.10.2024 | 24,71 | 24,90 | 24,57 | 24,89 | -1,87% | 205,00 |
| 08.10.2024 | 25,11 | 25,52 | 24,91 | 25,36 | -0,94% | 803,00 |
| 07.10.2024 | 25,70 | 26,01 | 25,47 | 25,60 | 0,35% | 2.052,00 |
| 04.10.2024 | 25,17 | 25,59 | 24,97 | 25,51 | 2,31% | 222,00 |
| 03.10.2024 | 25,00 | 25,13 | 24,80 | 24,94 | -1,97% | 89,00 |
| 02.10.2024 | 25,31 | 25,52 | 24,90 | 25,44 | 0,71% | 3.007,00 |
| 01.10.2024 | 25,17 | 25,40 | 25,03 | 25,26 | 0,96% | 165,00 |
| 30.09.2024 | 25,09 | 25,26 | 24,84 | 25,02 | 2,71% | 461,00 |
| 27.09.2024 | 25,07 | 25,18 | 24,29 | 24,36 | -3,75% | 959,00 |
| 26.09.2024 | 24,88 | 25,37 | 24,82 | 25,31 | 1,46% | 398,00 |
| 25.09.2024 | 24,89 | 25,25 | 24,70 | 24,94 | 2,70% | 394,00 |
| 24.09.2024 | 24,35 | 24,57 | 24,18 | 24,29 | 0,29% | 219,00 |
| 23.09.2024 | 24,14 | 24,45 | 24,03 | 24,22 | 2,13% | 371,00 |
| 20.09.2024 | 24,27 | 24,31 | 23,22 | 23,71 | -1,37% | 35,00 |
| 19.09.2024 | 24,09 | 24,21 | 23,78 | 24,04 | 1,43% | 1.796,00 |
| 18.09.2024 | 23,74 | 24,05 | 23,60 | 23,70 | 1,24% | 641,00 |
| 17.09.2024 | 23,41 | 23,66 | 23,32 | 23,41 | -1,14% | 861,00 |
| 16.09.2024 | 23,94 | 24,23 | 23,68 | 23,68 | -0,67% | 2.439,00 |
| 13.09.2024 | 23,75 | 24,00 | 23,57 | 23,84 | 0,55% | 1.006,00 |
| 12.09.2024 | 23,74 | 23,89 | 23,54 | 23,71 | -0,69% | 846,00 |
| 11.09.2024 | 23,54 | 23,89 | 23,50 | 23,88 | 2,16% | 475,00 |
| 10.09.2024 | 23,16 | 23,52 | 23,05 | 23,37 | -0,23% | 616,00 |
| 09.09.2024 | 23,17 | 23,59 | 23,17 | 23,43 | 2,05% | 544,00 |
| 06.09.2024 | 23,22 | 23,48 | 22,91 | 22,96 | -3,39% | 691,00 |
| 05.09.2024 | 23,63 | 23,84 | 23,00 | 23,76 | -0,06% | 786,00 |
| 04.09.2024 | 23,90 | 23,98 | 23,45 | 23,78 | -2,54% | 2.985,00 |
| 03.09.2024 | 24,81 | 24,93 | 24,31 | 24,40 | -2,20% | 1.021,00 |
| 02.09.2024 | 24,84 | 25,05 | 24,64 | 24,95 | -1,58% | 437,00 |
| 30.08.2024 | 25,26 | 25,48 | 25,01 | 25,35 | 2,36% | 540,00 |
| 29.08.2024 | 24,60 | 25,14 | 24,41 | 24,76 | -0,16% | 2.194,00 |
| 28.08.2024 | 24,92 | 25,00 | 24,71 | 24,80 | -0,56% | 200,00 |
| 27.08.2024 | 24,85 | 25,02 | 24,74 | 24,94 | 1,09% | 160,00 |
| 26.08.2024 | 24,72 | 24,97 | 24,49 | 24,67 | -1,85% | 1.252,00 |
| 23.08.2024 | 25,14 | 25,25 | 24,92 | 25,14 | -0,06% | 306,00 |
| 22.08.2024 | 25,28 | 26,10 | 25,14 | 25,15 | -1,68% | 1.606,00 |
| 21.08.2024 | 25,49 | 25,76 | 25,42 | 25,58 | 0,93% | 500,00 |
| 20.08.2024 | 25,46 | 25,63 | 25,31 | 25,35 | -2,63% | 75,00 |
| 19.08.2024 | 25,86 | 26,06 | 25,64 | 26,03 | -0,74% | 690,00 |
| 16.08.2024 | 26,25 | 26,49 | 25,84 | 26,23 | 2,26% | 6.045,00 |
| 15.08.2024 | 25,26 | 25,69 | 24,97 | 25,65 | 1,95% | 1.295,00 |
| 14.08.2024 | 25,34 | 25,37 | 24,84 | 25,16 | 0,86% | 879,00 |
| 13.08.2024 | 24,84 | 25,08 | 24,60 | 24,94 | 2,44% | 1.235,00 |
| 12.08.2024 | 24,10 | 24,80 | 24,10 | 24,35 | 0,83% | 2.645,00 |
| 09.08.2024 | 24,14 | 24,75 | 23,99 | 24,15 | 0,50% | 4.480,00 |
| 08.08.2024 | 23,76 | 24,74 | 23,36 | 24,03 | 0,75% | 3.561,00 |
| 07.08.2024 | 23,86 | 24,48 | 23,64 | 23,85 | 4,33% | 1.254,00 |
| 06.08.2024 | 22,83 | 23,02 | 21,92 | 22,86 | -3,69% | 5.215,00 |
| 05.08.2024 | 22,10 | 24,21 | 21,49 | 23,73 | 1,17% | 3.346,00 |
| 02.08.2024 | 24,27 | 24,29 | 23,16 | 23,46 | -4,65% | 3.391,00 |
| 01.08.2024 | 25,23 | 25,80 | 24,36 | 24,60 | -6,53% | 2.266,00 |
| 31.07.2024 | 26,20 | 26,52 | 26,05 | 26,32 | 2,06% | 870,00 |
| 30.07.2024 | 25,79 | 25,94 | 25,63 | 25,79 | -5,31% | 2.252,00 |
| 29.07.2024 | 27,08 | 27,72 | 27,00 | 27,24 | -1,36% | 269,00 |
| 26.07.2024 | 27,23 | 27,63 | 27,14 | 27,61 | 2,81% | 1.405,00 |
| 25.07.2024 | 27,14 | 27,22 | 26,77 | 26,86 | -2,27% | 920,00 |
| 24.07.2024 | 28,05 | 28,11 | 27,42 | 27,48 | -4,68% | 1.856,00 |
| 23.07.2024 | 28,67 | 28,98 | 28,50 | 28,83 | -0,40% | 537,00 |
| 22.07.2024 | 28,71 | 29,02 | 28,66 | 28,95 | 1,49% | 38,00 |
| 19.07.2024 | 28,95 | 29,01 | 28,50 | 28,52 | -1,72% | 417,00 |
| 18.07.2024 | 29,22 | 29,40 | 28,85 | 29,02 | -0,09% | 1.147,00 |
| 17.07.2024 | 29,39 | 29,40 | 28,85 | 29,05 | 1,41% | 398,00 |
| 16.07.2024 | 28,16 | 28,72 | 27,98 | 28,64 | 4,09% | 551,00 |
| 15.07.2024 | 27,68 | 27,84 | 27,37 | 27,52 | -0,52% | 1.323,00 |
| 12.07.2024 | 27,41 | 27,77 | 27,00 | 27,66 | 0,40% | 1.162,00 |
| 11.07.2024 | 27,64 | 27,93 | 27,51 | 27,55 | -0,99% | 210,00 |
| 10.07.2024 | 27,58 | 27,93 | 27,44 | 27,83 | -0,94% | 732,00 |
| 09.07.2024 | 28,21 | 28,38 | 28,06 | 28,09 | -1,65% | - |
| 08.07.2024 | 28,24 | 28,81 | 28,21 | 28,56 | -0,26% | 689,00 |
| 05.07.2024 | 28,58 | 28,72 | 28,36 | 28,64 | 0,28% | 33,00 |
| 04.07.2024 | 28,45 | 28,79 | 28,40 | 28,56 | 1,44% | 701,00 |
| 03.07.2024 | 28,19 | 28,20 | 28,07 | 28,15 | 0,34% | 18,00 |
| 02.07.2024 | 28,01 | 28,15 | 27,88 | 28,06 | 2,19% | 598,00 |
| 01.07.2024 | 27,44 | 27,78 | 27,31 | 27,46 | 0,88% | 823,00 |
| 28.06.2024 | 27,13 | 27,43 | 27,09 | 27,22 | 1,15% | 166,00 |
| 27.06.2024 | 26,51 | 27,05 | 26,33 | 26,91 | 1,20% | 1.250,00 |
| 26.06.2024 | 26,83 | 27,00 | 26,48 | 26,59 | -2,39% | 4.657,00 |
| 25.06.2024 | 27,16 | 27,27 | 26,80 | 27,24 | 2,56% | 471,00 |
| 24.06.2024 | 26,49 | 27,05 | 26,45 | 26,56 | -0,69% | 494,00 |
| 21.06.2024 | 26,61 | 26,89 | 26,58 | 26,74 | 0,00% | 829,00 |
| 20.06.2024 | 26,83 | 26,87 | 26,64 | 26,74 | 1,04% | 103,00 |
| 19.06.2024 | 27,00 | 27,03 | 26,35 | 26,47 | 0,32% | 585,00 |