10,573€
1,37%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 10,56 | 10,71 | 10,51 | 10,62 | 1,80% | 3,00 |
| 22.05.2026 | 10,57 | 10,66 | 10,43 | 10,43 | -0,71% | - |
| 21.05.2026 | 10,46 | 10,56 | 10,34 | 10,51 | 2,54% | - |
| 20.05.2026 | 10,20 | 10,35 | 10,09 | 10,25 | -1,01% | 104,00 |
| 19.05.2026 | 10,38 | 10,44 | 10,31 | 10,35 | 1,45% | - |
| 18.05.2026 | 10,20 | 10,24 | 10,14 | 10,20 | -4,54% | - |
| 15.05.2026 | 10,53 | 10,90 | 10,53 | 10,69 | -0,65% | - |
| 14.05.2026 | 10,63 | 10,76 | 10,63 | 10,76 | 2,16% | - |
| 13.05.2026 | 10,63 | 10,72 | 10,50 | 10,53 | -1,47% | 1,00 |
| 12.05.2026 | 10,76 | 10,77 | 10,66 | 10,69 | 1,62% | - |
| 08.05.2026 | 10,49 | 10,63 | 10,49 | 10,52 | -0,71% | 2,00 |
| 07.05.2026 | 10,78 | 11,03 | 10,57 | 10,59 | 0,90% | 19,00 |
| 05.05.2026 | 10,50 | 10,56 | 10,46 | 10,50 | -0,85% | 470,00 |
| 04.05.2026 | 10,48 | 10,70 | 10,48 | 10,59 | 0,55% | 12,00 |
| 30.04.2026 | 10,27 | 10,53 | 10,25 | 10,53 | 4,03% | - |
| 29.04.2026 | 10,14 | 10,15 | 10,12 | 10,12 | 1,68% | 62,00 |
| 28.04.2026 | 10,03 | 10,24 | 9,95 | 9,96 | 0,25% | 254,00 |
| 27.04.2026 | 9,96 | 10,04 | 9,83 | 9,93 | -0,47% | 50,00 |
| 24.04.2026 | 9,96 | 10,00 | 9,88 | 9,98 | 2,09% | - |
| 23.04.2026 | 9,90 | 9,93 | 9,76 | 9,77 | -2,60% | - |
| 22.04.2026 | 10,03 | 10,07 | 9,99 | 10,04 | -0,13% | - |
| 21.04.2026 | 10,19 | 10,19 | 10,01 | 10,05 | -3,26% | - |
| 20.04.2026 | 10,39 | 10,52 | 10,34 | 10,39 | 0,68% | 3,00 |
| 17.04.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -0,07% | - |
| 16.04.2026 | 10,39 | 10,39 | 10,31 | 10,33 | -0,91% | - |
| 15.04.2026 | 10,35 | 10,52 | 10,35 | 10,42 | -0,62% | 53,00 |
| 14.04.2026 | 10,39 | 10,49 | 10,39 | 10,49 | 0,77% | - |
| 13.04.2026 | 10,43 | 10,48 | 10,41 | 10,41 | -0,76% | - |
| 10.04.2026 | 10,49 | 10,62 | 10,36 | 10,49 | -1,41% | 271,00 |
| 09.04.2026 | 10,61 | 10,67 | 10,43 | 10,64 | -1,37% | - |
| 08.04.2026 | 10,75 | 10,85 | 10,56 | 10,78 | 4,18% | - |
| 07.04.2026 | 10,45 | 10,55 | 10,26 | 10,35 | -2,49% | 2,00 |
| 02.04.2026 | 10,49 | 10,71 | 10,42 | 10,61 | 0,09% | - |
| 01.04.2026 | 10,55 | 10,79 | 10,48 | 10,60 | 0,10% | 393,00 |
| 31.03.2026 | 10,35 | 10,60 | 10,29 | 10,59 | 4,15% | - |
| 30.03.2026 | 10,24 | 10,43 | 10,13 | 10,17 | -0,83% | 141,00 |
| 27.03.2026 | 10,57 | 10,58 | 10,25 | 10,26 | -0,90% | - |
| 26.03.2026 | 10,51 | 10,51 | 10,27 | 10,35 | -2,30% | 2.694,00 |
| 25.03.2026 | 10,79 | 10,90 | 10,54 | 10,59 | -2,63% | 636,00 |
| 24.03.2026 | 10,83 | 10,92 | 10,75 | 10,88 | 0,48% | - |
| 23.03.2026 | 10,48 | 11,06 | 10,40 | 10,83 | -0,58% | 1,00 |
| 20.03.2026 | 10,94 | 10,94 | 10,89 | 10,89 | -0,44% | 345,00 |
| 19.03.2026 | 10,92 | 10,97 | 10,71 | 10,94 | 1,17% | - |
| 18.03.2026 | 11,13 | 11,20 | 10,81 | 10,81 | -2,52% | 372,00 |
| 17.03.2026 | 10,94 | 11,13 | 10,94 | 11,09 | 0,33% | - |
| 16.03.2026 | 10,98 | 11,19 | 10,88 | 11,06 | 0,10% | 7,00 |
| 13.03.2026 | 11,07 | 11,24 | 10,92 | 11,04 | -0,55% | - |
| 12.03.2026 | 11,25 | 11,33 | 10,94 | 11,11 | -2,43% | 174,00 |
| 11.03.2026 | 11,49 | 11,49 | 11,30 | 11,38 | 0,96% | - |
| 10.03.2026 | 11,25 | 11,43 | 11,22 | 11,27 | -0,68% | - |
| 09.03.2026 | 10,92 | 11,41 | 10,81 | 11,35 | 1,32% | 40,00 |
| 06.03.2026 | 11,43 | 11,49 | 11,09 | 11,20 | -1,07% | 100,00 |
| 05.03.2026 | 11,56 | 11,67 | 11,23 | 11,32 | -3,26% | - |
| 04.03.2026 | 11,28 | 11,79 | 11,28 | 11,71 | 3,17% | 97,00 |
| 03.03.2026 | 11,85 | 11,85 | 11,29 | 11,35 | -6,18% | - |
| 02.03.2026 | 12,29 | 12,29 | 12,00 | 12,09 | -1,87% | 454,00 |
| 27.02.2026 | 12,42 | 12,61 | 12,32 | 12,33 | 3,96% | 200,00 |
| 26.02.2026 | 11,96 | 12,05 | 11,84 | 11,86 | -1,81% | 80,00 |
| 25.02.2026 | 11,96 | 12,09 | 11,94 | 12,08 | -0,70% | - |
| 24.02.2026 | 12,20 | 12,23 | 12,12 | 12,16 | -3,96% | - |
| 23.02.2026 | 12,54 | 12,76 | 12,53 | 12,66 | 1,05% | 108,00 |
| 20.02.2026 | 12,56 | 12,62 | 12,40 | 12,53 | 1,27% | 75,00 |
| 19.02.2026 | 12,50 | 12,57 | 12,36 | 12,37 | -0,99% | 10,00 |
| 18.02.2026 | 12,50 | 12,57 | 12,41 | 12,50 | 1,08% | 10,00 |
| 17.02.2026 | 12,39 | 12,45 | 12,36 | 12,36 | -0,59% | - |
| 16.02.2026 | 12,49 | 12,61 | 12,32 | 12,44 | -0,50% | 1.106,00 |
| 13.02.2026 | 12,48 | 12,51 | 12,42 | 12,50 | -0,90% | 752,00 |
| 12.02.2026 | 12,69 | 12,72 | 12,59 | 12,61 | -0,65% | - |
| 11.02.2026 | 12,53 | 12,75 | 12,50 | 12,70 | 2,66% | 1.399,00 |
| 10.02.2026 | 12,20 | 12,48 | 12,20 | 12,37 | 1,78% | 9.124,00 |
| 09.02.2026 | 12,21 | 12,53 | 12,14 | 12,15 | -4,64% | 1.332,00 |
| 06.02.2026 | 12,54 | 12,90 | 12,50 | 12,74 | 2,08% | - |
| 05.02.2026 | 12,47 | 12,52 | 12,40 | 12,48 | -0,90% | - |
| 04.02.2026 | 12,65 | 12,74 | 12,59 | 12,60 | 3,09% | - |
| 03.02.2026 | 12,35 | 12,39 | 12,11 | 12,22 | 1,70% | - |
| 02.02.2026 | 11,91 | 12,14 | 11,91 | 12,02 | -1,29% | 22,00 |
| 30.01.2026 | 12,13 | 12,35 | 12,07 | 12,17 | 0,08% | 3,00 |
| 29.01.2026 | 12,14 | 12,17 | 12,13 | 12,16 | 0,25% | - |
| 28.01.2026 | 12,19 | 12,29 | 12,10 | 12,13 | -1,05% | 130,00 |
| 27.01.2026 | 12,30 | 12,35 | 12,23 | 12,26 | -0,91% | - |
| 26.01.2026 | 12,47 | 12,50 | 12,34 | 12,37 | 0,26% | - |
| 23.01.2026 | 12,40 | 12,53 | 12,22 | 12,34 | -1,81% | 10,00 |
| 22.01.2026 | 12,66 | 12,82 | 12,55 | 12,57 | 2,58% | 39,00 |
| 21.01.2026 | 12,25 | 12,38 | 12,07 | 12,25 | 0,90% | 252,00 |
| 20.01.2026 | 12,24 | 12,24 | 12,14 | 12,14 | -1,63% | 246,00 |
| 19.01.2026 | 12,38 | 12,41 | 12,34 | 12,35 | -0,82% | - |
| 16.01.2026 | 12,44 | 12,45 | 12,44 | 12,45 | 0,32% | - |
| 15.01.2026 | 12,41 | 12,41 | 12,41 | 12,41 | 2,01% | - |
| 14.01.2026 | 12,14 | 12,16 | 12,14 | 12,16 | 2,83% | - |
| 13.01.2026 | 11,77 | 11,84 | 11,62 | 11,83 | -0,09% | 10,00 |
| 12.01.2026 | 11,89 | 11,89 | 11,74 | 11,84 | -2,37% | - |
| 09.01.2026 | 11,80 | 12,17 | 11,78 | 12,13 | 3,89% | 15,00 |
| 08.01.2026 | 11,67 | 11,68 | 11,67 | 11,67 | 1,64% | - |
| 07.01.2026 | 11,65 | 11,65 | 11,37 | 11,48 | -0,49% | 4,00 |
| 06.01.2026 | 11,48 | 11,54 | 11,29 | 11,54 | 2,97% | 1.500,00 |
| 05.01.2026 | 11,30 | 11,33 | 11,21 | 11,21 | -0,26% | 44,00 |
| 02.01.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 0,75% | - |
| 30.12.2025 | 11,15 | 11,16 | 11,15 | 11,15 | 1,40% | - |
| 29.12.2025 | 11,23 | 11,24 | 10,96 | 11,00 | 1,95% | 347,00 |
| 23.12.2025 | 11,11 | 11,24 | 10,78 | 10,79 | -1,58% | 1.021,00 |