9,565€
-5,69%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 11,40 | 11,42 | 11,37 | 11,39 | 1,21% | 90,00 |
| 10.02.2025 | 11,40 | 11,40 | 11,20 | 11,26 | 0,91% | - |
| 07.02.2025 | 11,22 | 11,23 | 11,00 | 11,15 | 4,92% | 256,00 |
| 06.02.2025 | 10,46 | 10,65 | 10,18 | 10,63 | 3,07% | - |
| 05.02.2025 | 10,29 | 10,34 | 10,27 | 10,31 | 1,43% | - |
| 04.02.2025 | 10,18 | 10,18 | 10,02 | 10,17 | -1,74% | - |
| 03.02.2025 | 10,16 | 10,41 | 10,15 | 10,35 | -1,99% | 1.612,00 |
| 31.01.2025 | 10,33 | 11,00 | 10,31 | 10,56 | 2,43% | 1.500,00 |
| 30.01.2025 | 10,29 | 10,42 | 10,27 | 10,31 | -0,40% | 200,00 |
| 29.01.2025 | 10,05 | 10,35 | 10,05 | 10,35 | 3,62% | - |
| 28.01.2025 | 9,97 | 10,10 | 9,97 | 9,99 | -0,47% | 246,00 |
| 27.01.2025 | 9,98 | 10,17 | 9,98 | 10,04 | 2,64% | 100,00 |
| 24.01.2025 | 9,85 | 9,90 | 9,71 | 9,78 | -0,10% | 101,00 |
| 23.01.2025 | 9,76 | 9,89 | 9,65 | 9,79 | 0,23% | 361,00 |
| 22.01.2025 | 9,81 | 9,87 | 9,66 | 9,76 | -1,22% | 1.151,00 |
| 21.01.2025 | 9,86 | 10,06 | 9,84 | 9,88 | -0,48% | 448,00 |
| 20.01.2025 | 9,90 | 10,02 | 9,89 | 9,93 | 1,58% | 400,00 |
| 17.01.2025 | 9,80 | 9,82 | 9,66 | 9,78 | 1,00% | 150,00 |
| 16.01.2025 | 9,64 | 9,68 | 9,62 | 9,68 | -0,10% | - |
| 15.01.2025 | 9,64 | 9,70 | 9,64 | 9,69 | 1,87% | - |
| 14.01.2025 | 9,59 | 9,68 | 9,51 | 9,51 | -2,22% | 22,00 |
| 13.01.2025 | 9,68 | 9,73 | 9,64 | 9,73 | 1,28% | - |
| 10.01.2025 | 9,54 | 9,63 | 9,52 | 9,61 | 0,58% | - |
| 09.01.2025 | 9,54 | 9,56 | 9,53 | 9,55 | -0,81% | - |
| 08.01.2025 | 9,62 | 9,66 | 9,51 | 9,63 | -0,67% | 1,00 |
| 07.01.2025 | 9,65 | 9,78 | 9,52 | 9,69 | 0,10% | 58,00 |
| 06.01.2025 | 9,75 | 9,80 | 9,67 | 9,68 | -1,33% | 41,00 |
| 03.01.2025 | 9,78 | 9,84 | 9,75 | 9,81 | 0,46% | - |
| 02.01.2025 | 9,73 | 9,84 | 9,71 | 9,77 | 1,85% | 204,00 |
| 30.12.2024 | 9,59 | 9,72 | 9,59 | 9,59 | 0,63% | 4,00 |
| 27.12.2024 | 9,55 | 9,66 | 9,41 | 9,53 | 5,72% | 24,00 |
| 23.12.2024 | 9,02 | 9,14 | 9,01 | 9,02 | -0,11% | 86,00 |
| 20.12.2024 | 9,03 | 9,13 | 9,03 | 9,03 | -0,38% | - |
| 19.12.2024 | 9,11 | 9,18 | 8,93 | 9,06 | -2,20% | 576,00 |
| 18.12.2024 | 9,21 | 9,29 | 9,20 | 9,26 | 0,89% | - |
| 17.12.2024 | 9,23 | 9,25 | 8,96 | 9,18 | -1,26% | 2.361,00 |
| 16.12.2024 | 9,20 | 9,43 | 9,20 | 9,30 | -1,40% | 41,00 |
| 13.12.2024 | 9,52 | 9,52 | 9,42 | 9,43 | -1,30% | - |
| 12.12.2024 | 9,52 | 9,59 | 9,49 | 9,56 | -0,52% | - |
| 11.12.2024 | 9,63 | 9,69 | 9,57 | 9,61 | 0,71% | - |
| 10.12.2024 | 9,55 | 9,57 | 9,53 | 9,54 | 0,25% | - |
| 09.12.2024 | 9,59 | 9,67 | 9,39 | 9,51 | -1,53% | 349,00 |
| 06.12.2024 | 9,66 | 9,79 | 9,55 | 9,66 | 0,89% | 55,00 |
| 05.12.2024 | 9,65 | 9,65 | 9,55 | 9,58 | -1,75% | - |
| 04.12.2024 | 9,78 | 9,90 | 9,73 | 9,75 | -2,21% | 5,00 |
| 03.12.2024 | 9,95 | 10,07 | 9,95 | 9,97 | 0,40% | 1,00 |
| 02.12.2024 | 9,84 | 10,03 | 9,73 | 9,93 | 1,16% | 22,00 |
| 29.11.2024 | 9,80 | 9,83 | 9,78 | 9,82 | 1,19% | - |
| 28.11.2024 | 9,69 | 9,71 | 9,67 | 9,70 | 0,36% | - |
| 27.11.2024 | 9,68 | 9,69 | 9,64 | 9,67 | -2,08% | - |
| 26.11.2024 | 9,87 | 9,88 | 9,78 | 9,87 | -1,16% | 80,00 |
| 25.11.2024 | 9,99 | 10,12 | 9,87 | 9,99 | -1,00% | 120,00 |
| 22.11.2024 | 10,04 | 10,17 | 9,99 | 10,09 | 0,93% | - |
| 21.11.2024 | 9,92 | 10,10 | 9,86 | 9,99 | 0,88% | - |
| 20.11.2024 | 9,89 | 9,93 | 9,80 | 9,91 | -1,20% | 16,00 |
| 19.11.2024 | 10,04 | 10,19 | 10,03 | 10,03 | 0,60% | 32,00 |
| 18.11.2024 | 10,03 | 10,03 | 9,97 | 9,97 | 0,35% | - |
| 15.11.2024 | 9,84 | 9,98 | 9,75 | 9,93 | 0,90% | 20,00 |