9,796€
-1,50%
Echtzeit-Aktienkurs Kubota Corp.
Bid:
Ask:
Aktienkurse zur Kubota Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,84 | 9,92 | 9,75 | 9,79 | -1,58% | 3,00 |
| 04.06.2025 | 9,84 | 10,00 | 9,76 | 9,95 | 1,11% | 1.721,00 |
| 03.06.2025 | 9,76 | 9,97 | 9,65 | 9,84 | 2,18% | 4.278,00 |
| 02.06.2025 | 9,94 | 10,08 | 9,58 | 9,63 | -4,74% | 2.842,00 |
| 30.05.2025 | 10,09 | 10,26 | 10,05 | 10,11 | 2,44% | 149,00 |
| 29.05.2025 | 9,98 | 10,08 | 9,82 | 9,86 | 1,87% | - |
| 28.05.2025 | 9,66 | 9,77 | 9,63 | 9,68 | -0,72% | 273,00 |
| 27.05.2025 | 9,61 | 9,76 | 9,61 | 9,75 | 0,08% | 44,00 |
| 26.05.2025 | 9,61 | 9,75 | 9,55 | 9,75 | 0,72% | 433,00 |
| 23.05.2025 | 9,68 | 9,78 | 9,60 | 9,68 | -2,21% | 424,00 |
| 22.05.2025 | 9,78 | 9,95 | 9,76 | 9,89 | -0,47% | 1.495,00 |
| 21.05.2025 | 10,06 | 10,11 | 9,94 | 9,94 | -3,11% | 528,00 |
| 20.05.2025 | 10,10 | 10,53 | 10,10 | 10,26 | 1,08% | 2.739,00 |
| 19.05.2025 | 10,15 | 10,19 | 9,98 | 10,15 | -0,93% | 692,00 |
| 16.05.2025 | 10,25 | 10,63 | 10,14 | 10,25 | 2,71% | 2.627,00 |
| 15.05.2025 | 9,95 | 10,02 | 9,90 | 9,98 | 0,25% | 350,00 |
| 14.05.2025 | 10,02 | 10,10 | 9,95 | 9,95 | -1,94% | 363,00 |
| 13.05.2025 | 10,11 | 10,54 | 10,10 | 10,15 | 1,00% | 241,00 |
| 12.05.2025 | 9,87 | 10,08 | 9,84 | 10,05 | 1,83% | 215,00 |
| 09.05.2025 | 9,85 | 9,92 | 9,66 | 9,87 | -3,37% | - |
| 08.05.2025 | 10,12 | 10,27 | 9,96 | 10,21 | -0,44% | 47,00 |
| 07.05.2025 | 10,21 | 10,28 | 10,10 | 10,26 | -2,15% | 1.548,00 |
| 06.05.2025 | 10,37 | 10,55 | 10,30 | 10,48 | 1,04% | 655,00 |
| 05.05.2025 | 10,26 | 10,45 | 10,26 | 10,37 | 0,66% | 329,00 |
| 02.05.2025 | 10,20 | 10,36 | 10,09 | 10,31 | 0,61% | 538,00 |
| 30.04.2025 | 10,22 | 10,25 | 10,06 | 10,24 | -1,06% | 200,00 |
| 29.04.2025 | 10,33 | 10,41 | 10,32 | 10,35 | 0,19% | 94,00 |
| 28.04.2025 | 10,15 | 10,34 | 10,15 | 10,33 | 1,20% | 200,00 |
| 25.04.2025 | 10,17 | 10,24 | 10,10 | 10,21 | -0,68% | 358,00 |
| 24.04.2025 | 10,16 | 10,31 | 10,07 | 10,28 | -0,17% | 417,00 |
| 23.04.2025 | 10,03 | 10,39 | 10,02 | 10,30 | 1,85% | 953,00 |
| 22.04.2025 | 9,98 | 10,15 | 9,83 | 10,11 | -2,25% | 510,00 |
| 17.04.2025 | 10,32 | 10,44 | 10,25 | 10,34 | 1,55% | 182,00 |
| 16.04.2025 | 10,04 | 10,35 | 10,04 | 10,19 | 1,07% | - |
| 15.04.2025 | 9,99 | 10,18 | 9,70 | 10,08 | -0,17% | 872,00 |
| 14.04.2025 | 9,99 | 10,21 | 9,63 | 10,10 | 0,74% | 1.970,00 |
| 11.04.2025 | 9,90 | 10,05 | 9,55 | 10,02 | 0,60% | 455,00 |
| 10.04.2025 | 10,43 | 10,74 | 9,73 | 9,96 | -1,38% | 1.150,00 |
| 09.04.2025 | 9,47 | 10,30 | 8,96 | 10,10 | 1,46% | 3.999,00 |
| 08.04.2025 | 9,76 | 10,42 | 9,74 | 9,96 | 2,17% | 6.180,00 |
| 07.04.2025 | 9,34 | 9,94 | 9,07 | 9,74 | 0,79% | 7.164,00 |
| 04.04.2025 | 10,00 | 10,10 | 9,51 | 9,67 | -7,55% | 9.030,00 |
| 03.04.2025 | 10,57 | 10,75 | 10,44 | 10,46 | -7,21% | 2.290,00 |
| 02.04.2025 | 11,22 | 11,57 | 11,15 | 11,27 | -1,14% | 111,00 |
| 01.04.2025 | 11,36 | 11,69 | 11,24 | 11,40 | -0,07% | 350,00 |
| 31.03.2025 | 11,37 | 11,46 | 11,24 | 11,41 | -2,54% | 2.124,00 |
| 28.03.2025 | 11,76 | 11,77 | 11,57 | 11,71 | -3,52% | 2.378,00 |
| 27.03.2025 | 12,05 | 12,15 | 11,91 | 12,13 | 1,38% | 2.090,00 |
| 26.03.2025 | 12,05 | 12,10 | 11,95 | 11,97 | -0,48% | 204,00 |
| 25.03.2025 | 11,90 | 12,03 | 11,87 | 12,03 | 1,05% | 1,00 |
| 24.03.2025 | 11,84 | 11,99 | 11,77 | 11,90 | -0,06% | 358,00 |
| 21.03.2025 | 11,92 | 11,99 | 11,86 | 11,91 | -1,43% | 252,00 |
| 20.03.2025 | 12,27 | 12,33 | 12,02 | 12,08 | -0,70% | 1.420,00 |
| 19.03.2025 | 12,03 | 12,25 | 11,97 | 12,17 | 2,77% | 1.221,00 |
| 18.03.2025 | 11,84 | 11,93 | 11,73 | 11,84 | -0,75% | 405,00 |
| 17.03.2025 | 11,87 | 12,16 | 11,79 | 11,93 | 2,16% | 4.788,00 |
| 14.03.2025 | 11,62 | 11,79 | 11,58 | 11,68 | 0,37% | 160,00 |
| 13.03.2025 | 11,64 | 11,74 | 11,57 | 11,63 | -4,08% | 435,00 |
| 12.03.2025 | 11,94 | 12,19 | 11,87 | 12,13 | 3,99% | 30,00 |
| 11.03.2025 | 11,93 | 11,93 | 11,62 | 11,66 | -3,32% | - |
| 10.03.2025 | 12,19 | 12,20 | 12,01 | 12,06 | -2,98% | - |
| 07.03.2025 | 12,19 | 12,44 | 12,09 | 12,43 | 7,08% | 1.264,00 |
| 06.03.2025 | 11,68 | 11,72 | 11,54 | 11,61 | 1,40% | 1.323,00 |
| 05.03.2025 | 11,48 | 11,48 | 11,32 | 11,45 | -0,02% | 35,00 |
| 04.03.2025 | 11,70 | 11,70 | 11,42 | 11,45 | -0,52% | 11,00 |
| 03.03.2025 | 11,69 | 11,77 | 11,48 | 11,51 | -2,89% | 1.182,00 |
| 28.02.2025 | 11,97 | 11,97 | 11,81 | 11,86 | -3,01% | 385,00 |
| 27.02.2025 | 12,18 | 12,23 | 12,08 | 12,22 | 0,97% | 100,00 |
| 26.02.2025 | 12,05 | 12,20 | 12,04 | 12,11 | -0,45% | 60,00 |
| 25.02.2025 | 12,14 | 12,20 | 12,09 | 12,16 | -1,76% | 75,00 |
| 24.02.2025 | 12,49 | 12,59 | 12,38 | 12,38 | -1,24% | 92,00 |
| 21.02.2025 | 12,39 | 12,55 | 12,37 | 12,53 | 0,93% | - |
| 20.02.2025 | 12,58 | 12,58 | 12,42 | 12,42 | 2,10% | 484,00 |
| 19.02.2025 | 12,11 | 12,25 | 12,05 | 12,16 | 0,60% | 26,00 |
| 18.02.2025 | 11,99 | 12,11 | 11,90 | 12,09 | -1,02% | 1.031,00 |
| 17.02.2025 | 11,99 | 12,23 | 11,98 | 12,22 | 3,76% | 1.262,00 |
| 14.02.2025 | 11,80 | 11,85 | 11,72 | 11,77 | 1,23% | 200,00 |
| 13.02.2025 | 12,01 | 12,02 | 11,60 | 11,63 | -1,29% | 480,00 |
| 12.02.2025 | 11,88 | 11,90 | 11,76 | 11,78 | -1,91% | 10,00 |
| 11.02.2025 | 12,03 | 12,05 | 12,00 | 12,01 | -0,27% | - |
| 10.02.2025 | 12,04 | 12,07 | 11,99 | 12,05 | -0,25% | - |
| 07.02.2025 | 11,99 | 12,11 | 11,88 | 12,08 | 0,50% | 37,00 |
| 06.02.2025 | 11,92 | 12,03 | 11,91 | 12,02 | 0,65% | - |
| 05.02.2025 | 11,91 | 12,04 | 11,81 | 11,94 | 2,84% | 96,00 |
| 04.02.2025 | 11,62 | 11,62 | 11,50 | 11,61 | 0,72% | - |
| 03.02.2025 | 11,52 | 11,68 | 11,46 | 11,53 | -4,99% | 379,00 |
| 31.01.2025 | 12,13 | 12,19 | 12,08 | 12,13 | -0,04% | 50,00 |
| 30.01.2025 | 12,11 | 12,21 | 12,09 | 12,14 | 0,46% | 10,00 |
| 29.01.2025 | 12,07 | 12,15 | 12,07 | 12,08 | -0,12% | - |
| 28.01.2025 | 12,08 | 12,11 | 11,92 | 12,10 | 2,13% | 1.700,00 |
| 27.01.2025 | 11,77 | 11,88 | 11,76 | 11,84 | 2,38% | 31,00 |
| 24.01.2025 | 11,65 | 11,66 | 11,54 | 11,57 | -0,37% | 78,00 |
| 23.01.2025 | 11,58 | 11,68 | 11,51 | 11,61 | -0,26% | 120,00 |
| 22.01.2025 | 11,69 | 11,71 | 11,61 | 11,64 | 0,47% | 40,00 |
| 21.01.2025 | 11,49 | 11,64 | 11,47 | 11,59 | 1,62% | 951,00 |
| 20.01.2025 | 11,57 | 11,57 | 11,39 | 11,40 | 0,53% | 202,00 |
| 17.01.2025 | 11,37 | 11,38 | 11,30 | 11,34 | 0,47% | 17,00 |
| 16.01.2025 | 11,23 | 11,36 | 11,19 | 11,29 | 1,48% | 126,00 |
| 15.01.2025 | 11,07 | 11,17 | 11,01 | 11,12 | 0,70% | 154,00 |
| 14.01.2025 | 11,05 | 11,10 | 10,98 | 11,05 | -1,25% | 1.240,00 |