9,496€
-0,79%
Echtzeit-Aktienkurs KOBE STEEL
Bid:
Ask:
Aktienkurse zur KOBE STEEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,52 | 9,56 | 9,48 | 9,50 | -0,80% | - |
| 03.07.2025 | 9,55 | 9,67 | 9,52 | 9,57 | 4,48% | 400,00 |
| 02.07.2025 | 9,25 | 9,38 | 9,07 | 9,16 | 1,37% | 15,00 |
| 01.07.2025 | 9,29 | 9,31 | 8,93 | 9,04 | -2,28% | 6.005,00 |
| 30.06.2025 | 9,31 | 9,33 | 9,22 | 9,25 | -1,49% | - |
| 27.06.2025 | 9,32 | 9,41 | 9,22 | 9,39 | 1,52% | - |
| 26.06.2025 | 9,17 | 9,25 | 9,17 | 9,25 | 1,63% | - |
| 25.06.2025 | 9,12 | 9,23 | 9,10 | 9,10 | -0,23% | 200,00 |
| 24.06.2025 | 9,11 | 9,13 | 9,10 | 9,12 | 0,30% | - |
| 23.06.2025 | 9,08 | 9,11 | 9,06 | 9,09 | 0,37% | - |
| 20.06.2025 | 9,11 | 9,25 | 9,06 | 9,06 | -2,39% | 3,00 |
| 19.06.2025 | 9,38 | 9,38 | 9,22 | 9,28 | -2,70% | 4,00 |
| 18.06.2025 | 9,57 | 9,58 | 9,52 | 9,54 | 0,68% | - |
| 17.06.2025 | 9,52 | 9,52 | 9,46 | 9,47 | -1,57% | - |
| 16.06.2025 | 9,65 | 9,75 | 9,54 | 9,63 | 0,21% | 165,00 |
| 13.06.2025 | 9,66 | 9,74 | 9,60 | 9,61 | -1,53% | 102,00 |
| 12.06.2025 | 9,79 | 9,80 | 9,66 | 9,76 | -0,84% | - |
| 11.06.2025 | 9,87 | 9,96 | 9,84 | 9,84 | 0,44% | - |
| 10.06.2025 | 9,79 | 9,82 | 9,76 | 9,79 | -0,37% | - |
| 09.06.2025 | 9,79 | 9,96 | 9,78 | 9,83 | -0,59% | 10,00 |
| 06.06.2025 | 9,87 | 9,92 | 9,83 | 9,89 | 0,78% | - |
| 05.06.2025 | 9,94 | 9,95 | 9,77 | 9,81 | -1,81% | 100,00 |
| 04.06.2025 | 10,02 | 10,02 | 9,96 | 9,99 | -0,82% | - |
| 03.06.2025 | 10,01 | 10,09 | 10,01 | 10,08 | -0,42% | - |
| 02.06.2025 | 10,06 | 10,20 | 9,99 | 10,12 | 0,23% | 55,00 |
| 30.05.2025 | 10,17 | 10,30 | 9,94 | 10,09 | 1,22% | 108,00 |
| 29.05.2025 | 10,11 | 10,11 | 9,95 | 9,97 | -1,14% | - |
| 28.05.2025 | 10,10 | 10,11 | 10,05 | 10,09 | -1,60% | - |
| 27.05.2025 | 10,15 | 10,27 | 10,14 | 10,25 | 0,05% | - |
| 26.05.2025 | 10,20 | 10,25 | 10,09 | 10,25 | 2,38% | 36,00 |
| 23.05.2025 | 10,01 | 10,21 | 9,94 | 10,01 | -0,07% | 1.303,00 |
| 22.05.2025 | 10,00 | 10,02 | 9,98 | 10,01 | 0,67% | - |
| 21.05.2025 | 10,03 | 10,04 | 9,95 | 9,95 | -0,59% | - |
| 20.05.2025 | 10,02 | 10,11 | 9,90 | 10,01 | -0,80% | 136,00 |
| 19.05.2025 | 10,07 | 10,10 | 9,90 | 10,09 | -0,61% | 150,00 |
| 16.05.2025 | 10,09 | 10,16 | 10,05 | 10,15 | 1,15% | - |
| 15.05.2025 | 10,00 | 10,11 | 9,95 | 10,03 | 0,35% | 15,00 |
| 14.05.2025 | 9,98 | 10,02 | 9,89 | 10,00 | -1,08% | 499,00 |
| 13.05.2025 | 10,14 | 10,23 | 9,93 | 10,11 | -2,26% | 150,00 |
| 12.05.2025 | 10,12 | 10,37 | 10,09 | 10,34 | 1,27% | - |
| 09.05.2025 | 10,21 | 10,27 | 10,17 | 10,21 | 0,73% | - |
| 08.05.2025 | 10,12 | 10,20 | 10,08 | 10,14 | -0,71% | - |
| 07.05.2025 | 10,19 | 10,31 | 10,13 | 10,21 | -0,33% | 8,00 |
| 06.05.2025 | 10,19 | 10,27 | 10,19 | 10,25 | 0,49% | - |
| 05.05.2025 | 10,16 | 10,20 | 10,16 | 10,20 | -0,33% | - |
| 02.05.2025 | 10,14 | 10,28 | 10,00 | 10,23 | -1,19% | 6,00 |
| 30.04.2025 | 10,27 | 10,36 | 10,17 | 10,35 | 0,51% | - |
| 29.04.2025 | 10,29 | 10,30 | 10,27 | 10,30 | -0,16% | - |
| 28.04.2025 | 10,21 | 10,32 | 10,21 | 10,32 | 1,26% | - |
| 25.04.2025 | 10,12 | 10,24 | 10,07 | 10,19 | 0,20% | 400,00 |
| 24.04.2025 | 10,07 | 10,21 | 9,92 | 10,17 | 1,17% | 113,00 |
| 23.04.2025 | 9,98 | 10,12 | 9,89 | 10,05 | -0,28% | 104,00 |
| 22.04.2025 | 9,91 | 10,12 | 9,89 | 10,08 | 1,61% | - |
| 17.04.2025 | 9,89 | 9,99 | 9,84 | 9,92 | 1,64% | - |
| 16.04.2025 | 9,79 | 9,90 | 9,70 | 9,76 | -2,78% | - |
| 15.04.2025 | 9,93 | 10,10 | 9,84 | 10,04 | -0,99% | 126,00 |
| 14.04.2025 | 9,95 | 10,18 | 9,89 | 10,14 | 3,10% | 860,00 |
| 11.04.2025 | 9,88 | 9,93 | 9,55 | 9,83 | 2,66% | - |
| 10.04.2025 | 9,95 | 10,02 | 9,34 | 9,58 | -5,58% | 100,00 |
| 09.04.2025 | 9,36 | 10,15 | 9,18 | 10,14 | 5,93% | 8,00 |
| 08.04.2025 | 9,59 | 10,10 | 9,48 | 9,57 | 2,98% | 501,00 |
| 07.04.2025 | 9,30 | 9,49 | 8,97 | 9,30 | -4,26% | 1.742,00 |
| 04.04.2025 | 9,96 | 10,04 | 9,67 | 9,71 | -4,15% | 250,00 |
| 03.04.2025 | 10,40 | 10,55 | 10,07 | 10,13 | -4,08% | - |
| 02.04.2025 | 10,55 | 10,65 | 10,46 | 10,56 | -1,54% | 340,00 |
| 01.04.2025 | 10,69 | 10,79 | 10,57 | 10,73 | -0,44% | 100,00 |
| 31.03.2025 | 10,75 | 10,78 | 10,55 | 10,77 | -0,25% | 30,00 |
| 28.03.2025 | 10,97 | 10,98 | 10,70 | 10,80 | -4,65% | 321,00 |
| 27.03.2025 | 11,41 | 11,43 | 11,32 | 11,33 | -1,78% | - |
| 26.03.2025 | 11,51 | 11,71 | 11,45 | 11,53 | -1,14% | 25,00 |
| 25.03.2025 | 11,54 | 11,68 | 11,41 | 11,67 | -0,55% | 66,00 |
| 24.03.2025 | 11,49 | 11,79 | 11,35 | 11,73 | 1,16% | 1.334,00 |
| 21.03.2025 | 11,61 | 11,62 | 11,42 | 11,60 | -1,56% | 535,00 |
| 20.03.2025 | 11,77 | 11,83 | 11,76 | 11,78 | 0,22% | - |
| 19.03.2025 | 11,64 | 11,79 | 11,63 | 11,76 | 2,14% | - |
| 18.03.2025 | 11,52 | 11,67 | 11,38 | 11,51 | -0,90% | 142,00 |
| 17.03.2025 | 11,54 | 11,78 | 11,53 | 11,61 | 1,41% | 254,00 |
| 14.03.2025 | 11,38 | 11,51 | 11,33 | 11,45 | 0,89% | - |
| 13.03.2025 | 11,35 | 11,38 | 11,30 | 11,35 | -0,68% | - |
| 12.03.2025 | 11,35 | 11,57 | 11,21 | 11,43 | 2,23% | 135,00 |
| 11.03.2025 | 11,43 | 11,44 | 11,10 | 11,18 | -1,87% | - |
| 10.03.2025 | 11,70 | 11,85 | 11,19 | 11,39 | -4,36% | - |
| 07.03.2025 | 11,83 | 11,96 | 11,70 | 11,91 | 7,36% | 1.160,00 |
| 06.03.2025 | 11,31 | 11,38 | 11,09 | 11,10 | -2,62% | 319,00 |
| 05.03.2025 | 11,43 | 11,43 | 11,28 | 11,39 | 4,05% | - |
| 04.03.2025 | 11,41 | 11,42 | 10,91 | 10,95 | -3,01% | 2.112,00 |
| 03.03.2025 | 11,46 | 11,57 | 11,25 | 11,29 | 0,09% | 94,00 |
| 28.02.2025 | 11,36 | 11,36 | 11,16 | 11,28 | -1,78% | 200,00 |
| 27.02.2025 | 11,45 | 11,49 | 11,38 | 11,48 | 1,65% | - |
| 26.02.2025 | 11,25 | 11,31 | 11,24 | 11,30 | 0,18% | - |
| 25.02.2025 | 11,26 | 11,31 | 11,20 | 11,28 | 1,70% | 700,00 |
| 24.02.2025 | 11,50 | 11,53 | 11,03 | 11,09 | -1,31% | 708,00 |
| 21.02.2025 | 11,11 | 11,36 | 11,09 | 11,24 | 0,96% | 176,00 |
| 20.02.2025 | 11,18 | 11,19 | 11,13 | 11,13 | 0,09% | - |
| 19.02.2025 | 11,08 | 11,13 | 10,96 | 11,12 | 1,67% | 250,00 |
| 18.02.2025 | 10,93 | 10,96 | 10,91 | 10,94 | 0,95% | - |
| 17.02.2025 | 10,80 | 10,84 | 10,80 | 10,83 | 1,20% | - |
| 14.02.2025 | 10,73 | 10,73 | 10,57 | 10,71 | -0,93% | 1,00 |
| 13.02.2025 | 10,64 | 10,86 | 10,63 | 10,81 | 1,18% | 310,00 |
| 12.02.2025 | 10,88 | 11,00 | 10,65 | 10,68 | -6,23% | 199,00 |