24,470€
-4,04%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,84 | 25,46 | 24,37 | 24,47 | -4,06% | 2.648,00 |
| 03.04.2025 | 26,35 | 26,36 | 25,20 | 25,50 | -6,63% | 2.357,00 |
| 02.04.2025 | 27,08 | 27,76 | 26,92 | 27,31 | 1,17% | 1.801,00 |
| 01.04.2025 | 26,82 | 27,41 | 26,63 | 27,00 | -0,20% | 398,00 |
| 31.03.2025 | 26,80 | 27,10 | 26,67 | 27,05 | -0,57% | 1.357,00 |
| 28.03.2025 | 27,35 | 27,40 | 27,16 | 27,21 | -3,97% | 857,00 |
| 27.03.2025 | 28,39 | 28,46 | 28,17 | 28,33 | -1,58% | 124,00 |
| 26.03.2025 | 28,76 | 28,99 | 28,73 | 28,79 | 0,68% | 365,00 |
| 25.03.2025 | 28,23 | 28,69 | 28,09 | 28,59 | 0,07% | 798,00 |
| 24.03.2025 | 28,24 | 28,70 | 28,21 | 28,57 | 0,11% | 284,00 |
| 21.03.2025 | 28,56 | 28,70 | 28,43 | 28,54 | 0,46% | 90,00 |
| 20.03.2025 | 28,57 | 28,79 | 28,41 | 28,41 | -0,14% | 786,00 |
| 19.03.2025 | 28,14 | 28,51 | 28,04 | 28,45 | 1,16% | - |
| 18.03.2025 | 28,05 | 28,27 | 27,51 | 28,13 | -0,05% | 1.767,00 |
| 17.03.2025 | 27,99 | 28,35 | 27,96 | 28,14 | 0,99% | 918,00 |
| 14.03.2025 | 27,66 | 27,99 | 27,57 | 27,87 | 3,22% | 17,00 |
| 13.03.2025 | 27,18 | 27,30 | 26,95 | 27,00 | -1,89% | 232,00 |
| 12.03.2025 | 27,34 | 27,73 | 27,28 | 27,52 | 1,70% | 209,00 |
| 11.03.2025 | 27,77 | 27,77 | 26,88 | 27,06 | -0,44% | 567,00 |
| 10.03.2025 | 27,61 | 27,72 | 27,11 | 27,18 | -4,08% | 827,00 |
| 07.03.2025 | 27,60 | 28,36 | 27,60 | 28,33 | 1,20% | 1.217,00 |
| 06.03.2025 | 28,01 | 28,20 | 27,69 | 28,00 | 0,72% | 1.219,00 |
| 05.03.2025 | 27,75 | 27,95 | 27,50 | 27,80 | -1,21% | 966,00 |
| 04.03.2025 | 28,38 | 28,39 | 27,83 | 28,14 | -1,12% | 1.095,00 |
| 03.03.2025 | 28,75 | 28,99 | 28,41 | 28,46 | 0,90% | 321,00 |
| 28.02.2025 | 28,68 | 28,69 | 28,17 | 28,20 | -5,70% | 1.766,00 |
| 27.02.2025 | 29,68 | 30,04 | 29,58 | 29,91 | 1,73% | 337,00 |
| 26.02.2025 | 29,26 | 29,58 | 29,14 | 29,40 | 1,26% | 255,00 |
| 25.02.2025 | 29,18 | 29,42 | 28,73 | 29,03 | -0,41% | 922,00 |
| 24.02.2025 | 29,49 | 29,53 | 29,14 | 29,15 | -0,87% | 252,00 |
| 21.02.2025 | 29,36 | 29,74 | 29,32 | 29,41 | 1,13% | 282,00 |
| 20.02.2025 | 29,59 | 29,91 | 29,08 | 29,08 | -4,98% | 2.390,00 |
| 19.02.2025 | 30,21 | 30,60 | 30,05 | 30,60 | 1,93% | 409,00 |
| 18.02.2025 | 29,97 | 30,11 | 29,82 | 30,02 | 0,74% | 415,00 |
| 17.02.2025 | 29,86 | 29,96 | 29,69 | 29,80 | 1,10% | 335,00 |
| 14.02.2025 | 29,55 | 29,63 | 29,29 | 29,48 | -0,76% | 360,00 |
| 13.02.2025 | 29,24 | 29,99 | 29,16 | 29,70 | 3,16% | 1.746,00 |
| 12.02.2025 | 29,04 | 29,21 | 28,71 | 28,79 | -0,90% | 378,00 |
| 11.02.2025 | 28,74 | 29,17 | 28,61 | 29,05 | 0,82% | 1.176,00 |
| 10.02.2025 | 29,31 | 29,31 | 28,82 | 28,82 | -0,81% | 323,00 |
| 07.02.2025 | 28,82 | 29,10 | 28,61 | 29,05 | 1,47% | 191,00 |
| 06.02.2025 | 28,49 | 28,70 | 28,48 | 28,63 | 0,17% | 222,00 |
| 05.02.2025 | 28,72 | 28,72 | 28,39 | 28,58 | 1,82% | 572,00 |
| 04.02.2025 | 28,23 | 28,23 | 28,03 | 28,07 | 0,43% | 249,00 |
| 03.02.2025 | 28,50 | 28,51 | 27,82 | 27,95 | -2,78% | 866,00 |
| 31.01.2025 | 29,33 | 29,43 | 28,70 | 28,75 | 1,34% | 871,00 |
| 30.01.2025 | 28,18 | 28,41 | 27,60 | 28,37 | 0,57% | 1.094,00 |
| 29.01.2025 | 28,34 | 28,46 | 28,18 | 28,21 | 0,11% | 1.214,00 |
| 28.01.2025 | 28,12 | 28,22 | 28,01 | 28,18 | 2,96% | 581,00 |
| 27.01.2025 | 27,76 | 28,03 | 27,34 | 27,37 | -1,30% | 327,00 |
| 24.01.2025 | 27,71 | 27,83 | 27,45 | 27,73 | -0,20% | 249,00 |
| 23.01.2025 | 27,48 | 27,79 | 27,34 | 27,79 | 1,55% | 985,00 |
| 22.01.2025 | 27,37 | 27,49 | 27,27 | 27,36 | 1,05% | 482,00 |
| 21.01.2025 | 26,85 | 27,08 | 26,82 | 27,08 | 0,86% | 2.277,00 |
| 20.01.2025 | 26,85 | 26,89 | 26,81 | 26,85 | 0,43% | 160,00 |
| 17.01.2025 | 26,61 | 26,87 | 26,60 | 26,73 | 0,41% | 314,00 |
| 16.01.2025 | 26,49 | 26,62 | 26,36 | 26,62 | 1,51% | 3,00 |
| 15.01.2025 | 25,98 | 26,24 | 25,90 | 26,23 | 1,96% | 894,00 |
| 14.01.2025 | 25,70 | 25,87 | 25,55 | 25,72 | -1,59% | 592,00 |
| 13.01.2025 | 26,19 | 26,22 | 25,91 | 26,14 | 0,85% | 293,00 |
| 10.01.2025 | 25,79 | 25,99 | 25,68 | 25,92 | 0,80% | 142,00 |
| 09.01.2025 | 25,85 | 25,98 | 25,58 | 25,71 | -2,82% | 185,00 |
| 08.01.2025 | 26,21 | 26,89 | 26,21 | 26,46 | 0,34% | 23.537,00 |
| 07.01.2025 | 26,38 | 26,90 | 26,17 | 26,37 | -1,05% | 33.967,00 |
| 06.01.2025 | 26,59 | 26,73 | 26,38 | 26,65 | -0,17% | 729,00 |
| 03.01.2025 | 26,63 | 26,86 | 26,45 | 26,69 | 0,32% | 853,00 |
| 02.01.2025 | 26,58 | 26,79 | 26,54 | 26,61 | 0,59% | 309,00 |
| 30.12.2024 | 26,44 | 26,59 | 26,31 | 26,45 | 0,69% | 285,00 |
| 27.12.2024 | 26,14 | 26,55 | 26,14 | 26,27 | 1,53% | 860,00 |
| 23.12.2024 | 25,79 | 26,19 | 25,69 | 25,88 | 0,82% | 909,00 |
| 20.12.2024 | 25,59 | 25,74 | 25,57 | 25,67 | 0,90% | 215,00 |
| 19.12.2024 | 25,35 | 25,46 | 25,01 | 25,44 | -2,06% | 1.091,00 |
| 18.12.2024 | 25,80 | 26,50 | 25,80 | 25,97 | -1,14% | 344,00 |
| 17.12.2024 | 25,86 | 26,39 | 25,86 | 26,27 | 0,50% | 460,00 |
| 16.12.2024 | 26,26 | 26,43 | 26,01 | 26,14 | -0,49% | 534,00 |
| 13.12.2024 | 26,51 | 26,53 | 26,24 | 26,27 | -1,28% | - |
| 12.12.2024 | 26,59 | 26,79 | 26,41 | 26,61 | -0,56% | 296,00 |
| 11.12.2024 | 25,70 | 26,76 | 25,20 | 26,76 | 1,63% | 1.766,00 |
| 10.12.2024 | 26,02 | 26,36 | 26,00 | 26,33 | 1,46% | 536,00 |
| 09.12.2024 | 26,09 | 26,09 | 25,80 | 25,95 | -0,17% | 455,00 |
| 06.12.2024 | 26,00 | 26,20 | 25,90 | 26,00 | 0,66% | 380,00 |
| 05.12.2024 | 25,97 | 26,08 | 25,75 | 25,83 | 0,58% | 341,00 |
| 04.12.2024 | 25,80 | 25,80 | 25,41 | 25,68 | -0,96% | 490,00 |
| 03.12.2024 | 26,04 | 26,30 | 25,85 | 25,93 | -0,02% | 1.121,00 |
| 02.12.2024 | 25,63 | 26,09 | 25,60 | 25,93 | 1,39% | 1.163,00 |
| 29.11.2024 | 25,36 | 25,63 | 25,34 | 25,58 | 0,37% | 197,00 |
| 28.11.2024 | 25,62 | 25,62 | 25,42 | 25,48 | -0,37% | 110,00 |
| 27.11.2024 | 25,60 | 25,75 | 25,54 | 25,58 | -0,80% | 274,00 |
| 26.11.2024 | 25,93 | 25,93 | 25,00 | 25,78 | 1,68% | 611,00 |
| 25.11.2024 | 25,73 | 25,97 | 25,10 | 25,36 | 0,04% | 1.824,00 |
| 22.11.2024 | 25,40 | 25,66 | 25,28 | 25,35 | 1,52% | 308,00 |
| 21.11.2024 | 24,78 | 24,99 | 24,76 | 24,97 | 0,38% | 40,00 |
| 20.11.2024 | 24,77 | 24,97 | 24,74 | 24,87 | -0,88% | 270,00 |
| 19.11.2024 | 25,13 | 25,46 | 25,09 | 25,09 | 0,97% | 109,00 |
| 18.11.2024 | 25,01 | 25,01 | 24,74 | 24,85 | -0,80% | 281,00 |
| 15.11.2024 | 24,89 | 25,15 | 24,88 | 25,05 | 0,20% | 200,00 |
| 14.11.2024 | 25,00 | 25,22 | 24,91 | 25,00 | 0,60% | 614,00 |
| 13.11.2024 | 24,87 | 25,00 | 24,62 | 24,85 | -2,51% | 1.527,00 |
| 12.11.2024 | 25,68 | 25,84 | 25,00 | 25,49 | -0,23% | 701,00 |
| 11.11.2024 | 25,55 | 25,77 | 25,37 | 25,55 | -1,73% | 1.304,00 |