28,270€
1,65%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.05.2025 | 26,75 | 27,23 | 26,70 | 27,14 | 1,69% | 824,00 |
| 23.05.2025 | 26,50 | 26,88 | 26,45 | 26,69 | -1,09% | 666,00 |
| 22.05.2025 | 26,52 | 27,20 | 26,52 | 26,99 | 0,19% | 341,00 |
| 21.05.2025 | 26,96 | 27,02 | 26,74 | 26,94 | -0,26% | 694,00 |
| 20.05.2025 | 26,69 | 27,01 | 26,69 | 27,01 | 0,65% | 616,00 |
| 19.05.2025 | 26,84 | 26,88 | 26,50 | 26,83 | 0,15% | 312,00 |
| 16.05.2025 | 26,51 | 26,83 | 26,32 | 26,79 | 2,13% | 206,00 |
| 15.05.2025 | 26,39 | 26,41 | 26,01 | 26,23 | -3,41% | 521,00 |
| 14.05.2025 | 26,93 | 27,29 | 26,87 | 27,16 | 0,50% | 1.300,00 |
| 13.05.2025 | 27,09 | 27,27 | 26,67 | 27,02 | 0,65% | 339,00 |
| 12.05.2025 | 26,31 | 26,90 | 26,20 | 26,85 | 3,57% | 212,00 |
| 09.05.2025 | 26,09 | 26,19 | 25,75 | 25,92 | 0,06% | 1.582,00 |
| 08.05.2025 | 25,79 | 26,16 | 25,67 | 25,91 | -0,88% | 390,00 |
| 07.05.2025 | 25,87 | 26,48 | 25,41 | 26,14 | -0,83% | 879,00 |
| 06.05.2025 | 26,50 | 26,60 | 26,36 | 26,36 | -0,83% | 2.383,00 |
| 05.05.2025 | 26,31 | 27,40 | 26,31 | 26,58 | 1,08% | 2.398,00 |
| 02.05.2025 | 25,92 | 26,48 | 25,56 | 26,29 | 3,36% | 1.373,00 |
| 30.04.2025 | 25,14 | 25,57 | 25,14 | 25,44 | -0,12% | 751,00 |
| 29.04.2025 | 25,91 | 26,99 | 25,37 | 25,47 | -1,13% | 1.782,00 |
| 28.04.2025 | 25,52 | 26,70 | 25,14 | 25,76 | 2,32% | 4.621,00 |
| 25.04.2025 | 24,87 | 25,17 | 23,90 | 25,17 | -0,12% | 2.456,00 |
| 24.04.2025 | 24,66 | 25,20 | 24,45 | 25,20 | 1,69% | 600,00 |
| 23.04.2025 | 24,50 | 24,94 | 24,46 | 24,78 | -0,08% | 222,00 |
| 22.04.2025 | 24,06 | 25,00 | 23,93 | 24,80 | -1,92% | 1.923,00 |
| 17.04.2025 | 25,01 | 25,59 | 25,00 | 25,29 | 0,68% | 498,00 |
| 16.04.2025 | 24,78 | 25,35 | 24,78 | 25,12 | -2,37% | 485,00 |
| 15.04.2025 | 25,25 | 25,94 | 25,23 | 25,73 | 1,42% | 1.284,00 |
| 14.04.2025 | 25,12 | 25,80 | 24,59 | 25,37 | 3,01% | 4.206,00 |
| 11.04.2025 | 24,35 | 25,00 | 23,98 | 24,63 | 3,79% | 2.688,00 |
| 10.04.2025 | 25,46 | 25,68 | 23,67 | 23,73 | -4,14% | 1.894,00 |
| 09.04.2025 | 23,19 | 26,00 | 23,13 | 24,75 | 1,23% | 2.818,00 |
| 08.04.2025 | 24,07 | 25,38 | 24,00 | 24,45 | 2,75% | 8.191,00 |
| 07.04.2025 | 22,85 | 24,15 | 22,29 | 23,80 | -3,02% | 5.544,00 |
| 04.04.2025 | 24,84 | 25,46 | 24,36 | 24,54 | -3,78% | 2.748,00 |
| 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 |