39,150€
0,92%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,72 | 39,46 | 38,66 | 39,13 | 0,86% | 94,00 |
| 21.11.2024 | 38,15 | 39,07 | 38,12 | 38,80 | 0,52% | 372,00 |
| 20.11.2024 | 37,79 | 39,00 | 37,79 | 38,60 | 2,17% | 309,00 |
| 19.11.2024 | 37,93 | 38,43 | 36,80 | 37,78 | -0,42% | 900,00 |
| 18.11.2024 | 38,33 | 38,34 | 37,55 | 37,94 | -4,12% | 357,00 |
| 15.11.2024 | 39,00 | 39,83 | 38,69 | 39,57 | 0,03% | 95,00 |
| 14.11.2024 | 39,46 | 39,79 | 38,91 | 39,56 | 1,44% | 333,00 |
| 13.11.2024 | 39,15 | 39,25 | 38,69 | 39,00 | -0,40% | 462,00 |
| 12.11.2024 | 40,24 | 40,26 | 39,15 | 39,15 | -3,64% | 95,00 |
| 11.11.2024 | 40,56 | 40,92 | 40,09 | 40,63 | -5,39% | 729,00 |
| 08.11.2024 | 41,70 | 42,96 | 41,00 | 42,95 | 7,40% | 1.432,00 |
| 07.11.2024 | 39,88 | 39,99 | 39,74 | 39,99 | 3,49% | 371,00 |
| 06.11.2024 | 38,01 | 38,83 | 37,72 | 38,64 | 9,08% | 276,00 |
| 05.11.2024 | 35,37 | 35,60 | 35,31 | 35,42 | 0,97% | 5,00 |
| 04.11.2024 | 35,23 | 35,50 | 34,93 | 35,08 | -0,11% | 52,00 |
| 01.11.2024 | 34,69 | 35,39 | 34,60 | 35,12 | -0,28% | 176,00 |
| 31.10.2024 | 35,74 | 35,75 | 34,94 | 35,22 | -1,12% | 25,00 |
| 30.10.2024 | 35,99 | 36,22 | 35,61 | 35,62 | 0,24% | 157,00 |
| 29.10.2024 | 35,34 | 35,58 | 35,04 | 35,54 | 5,45% | 76,00 |
| 28.10.2024 | 34,01 | 34,07 | 33,42 | 33,70 | -4,87% | 812,00 |
| 25.10.2024 | 35,30 | 35,63 | 35,29 | 35,43 | -0,28% | - |
| 24.10.2024 | 35,53 | 35,84 | 35,03 | 35,53 | 2,20% | 112,00 |
| 23.10.2024 | 35,31 | 35,59 | 34,62 | 34,76 | -5,03% | 1.057,00 |
| 22.10.2024 | 37,06 | 37,11 | 36,37 | 36,60 | -2,56% | 184,00 |
| 21.10.2024 | 38,16 | 38,16 | 37,41 | 37,56 | -5,27% | 571,00 |
| 18.10.2024 | 39,56 | 39,80 | 39,31 | 39,65 | 0,85% | 194,00 |
| 17.10.2024 | 39,50 | 39,72 | 38,79 | 39,32 | -1,74% | 291,00 |
| 16.10.2024 | 39,76 | 40,04 | 39,39 | 40,01 | 1,30% | 171,00 |
| 15.10.2024 | 40,29 | 41,00 | 39,50 | 39,50 | -1,89% | 1.306,00 |
| 14.10.2024 | 40,75 | 40,75 | 38,29 | 40,26 | -0,16% | 339,00 |
| 11.10.2024 | 40,00 | 40,87 | 39,73 | 40,32 | 4,32% | 924,00 |
| 10.10.2024 | 38,76 | 39,10 | 38,19 | 38,65 | -4,20% | 794,00 |
| 09.10.2024 | 40,07 | 40,36 | 39,97 | 40,35 | 2,63% | 99,00 |
| 08.10.2024 | 38,92 | 39,38 | 38,44 | 39,31 | 1,75% | 961,00 |
| 07.10.2024 | 39,04 | 39,14 | 38,31 | 38,64 | -1,24% | 504,00 |
| 04.10.2024 | 38,61 | 39,13 | 38,31 | 39,12 | 3,26% | 162,00 |
| 03.10.2024 | 38,28 | 38,36 | 37,44 | 37,89 | -4,05% | 318,00 |
| 02.10.2024 | 39,31 | 39,60 | 38,20 | 39,49 | 1,60% | 1.296,00 |
| 01.10.2024 | 38,40 | 39,33 | 38,00 | 38,87 | 7,67% | 1.866,00 |
| 30.09.2024 | 36,70 | 36,82 | 35,84 | 36,10 | -0,29% | 1.279,00 |
| 27.09.2024 | 37,32 | 37,49 | 35,41 | 36,20 | 0,19% | 1.119,00 |
| 26.09.2024 | 35,52 | 36,13 | 35,52 | 36,13 | 2,29% | 535,00 |
| 25.09.2024 | 35,10 | 35,36 | 34,79 | 35,32 | 2,02% | 256,00 |
| 24.09.2024 | 34,77 | 34,88 | 34,26 | 34,62 | 1,38% | 669,00 |
| 23.09.2024 | 34,01 | 34,40 | 33,92 | 34,15 | -0,22% | 16,00 |
| 20.09.2024 | 33,71 | 34,48 | 33,60 | 34,23 | 4,76% | 2.613,00 |
| 19.09.2024 | 32,05 | 32,83 | 31,98 | 32,67 | 2,61% | 621,00 |
| 18.09.2024 | 31,77 | 32,04 | 31,65 | 31,84 | 1,10% | 101,00 |
| 17.09.2024 | 31,43 | 31,72 | 31,31 | 31,50 | -0,17% | 113,00 |
| 16.09.2024 | 31,76 | 32,08 | 31,34 | 31,55 | -0,30% | 64,00 |
| 13.09.2024 | 31,52 | 31,79 | 31,20 | 31,65 | 7,54% | 622,00 |
| 12.09.2024 | 28,81 | 29,46 | 28,72 | 29,43 | 5,96% | 456,00 |
| 11.09.2024 | 27,64 | 28,07 | 27,21 | 27,77 | -3,58% | 3.590,00 |
| 10.09.2024 | 28,62 | 28,89 | 28,25 | 28,80 | -1,12% | 942,00 |
| 09.09.2024 | 28,99 | 29,37 | 28,81 | 29,13 | -0,05% | 285,00 |
| 06.09.2024 | 29,68 | 30,00 | 28,96 | 29,14 | -5,57% | 1.343,00 |
| 05.09.2024 | 30,66 | 30,95 | 30,43 | 30,86 | 0,23% | 50,00 |
| 04.09.2024 | 31,00 | 31,10 | 30,66 | 30,79 | -2,59% | 95,00 |
| 03.09.2024 | 32,21 | 32,40 | 31,34 | 31,61 | -4,49% | 448,00 |
| 02.09.2024 | 32,64 | 33,37 | 32,64 | 33,10 | 2,81% | 337,00 |
| 30.08.2024 | 32,07 | 32,31 | 32,01 | 32,19 | 3,45% | 85,00 |
| 29.08.2024 | 30,69 | 31,53 | 30,68 | 31,12 | 3,29% | 536,00 |
| 28.08.2024 | 30,48 | 30,80 | 30,12 | 30,13 | -2,49% | 727,00 |
| 27.08.2024 | 30,72 | 30,90 | 30,58 | 30,90 | 1,51% | 688,00 |
| 26.08.2024 | 30,21 | 30,49 | 29,78 | 30,44 | -0,94% | 1.045,00 |
| 23.08.2024 | 30,93 | 31,23 | 30,00 | 30,73 | 2,67% | 7.052,00 |
| 22.08.2024 | 30,13 | 30,44 | 29,89 | 29,93 | 4,09% | 214,00 |
| 21.08.2024 | 30,44 | 30,45 | 28,60 | 28,75 | -5,94% | 2.127,00 |
| 20.08.2024 | 30,78 | 30,85 | 30,57 | 30,57 | -1,36% | - |
| 19.08.2024 | 30,95 | 31,21 | 30,38 | 30,99 | 0,49% | 619,00 |
| 16.08.2024 | 31,13 | 31,44 | 30,51 | 30,84 | -1,15% | 2.040,00 |
| 15.08.2024 | 29,93 | 31,37 | 29,82 | 31,20 | 10,96% | 2.113,00 |
| 14.08.2024 | 27,93 | 28,26 | 27,45 | 28,12 | 1,66% | 973,00 |
| 13.08.2024 | 27,56 | 28,23 | 27,34 | 27,66 | 4,60% | 3.775,00 |
| 12.08.2024 | 26,16 | 26,51 | 26,08 | 26,44 | -1,16% | 1.104,00 |
| 09.08.2024 | 25,70 | 27,10 | 25,37 | 26,75 | 3,42% | 733,00 |
| 08.08.2024 | 25,97 | 26,19 | 25,51 | 25,87 | -1,77% | 621,00 |
| 07.08.2024 | 26,15 | 27,40 | 25,90 | 26,33 | 7,19% | 6.564,00 |
| 06.08.2024 | 24,09 | 25,38 | 23,12 | 24,57 | -9,00% | 2.538,00 |
| 05.08.2024 | 25,92 | 27,50 | 25,57 | 27,00 | -6,38% | 492,00 |
| 02.08.2024 | 29,44 | 29,44 | 27,32 | 28,84 | -8,26% | 1.545,00 |
| 01.08.2024 | 32,57 | 32,57 | 31,34 | 31,43 | -8,23% | 1.061,00 |
| 31.07.2024 | 33,96 | 34,33 | 33,91 | 34,25 | 3,68% | 147,00 |
| 30.07.2024 | 33,02 | 33,28 | 32,85 | 33,04 | 0,33% | 7,00 |
| 29.07.2024 | 32,98 | 33,52 | 32,85 | 32,93 | 0,89% | - |
| 26.07.2024 | 32,16 | 32,66 | 32,15 | 32,64 | -0,31% | - |
| 25.07.2024 | 32,62 | 32,93 | 31,95 | 32,74 | -4,91% | 824,00 |
| 24.07.2024 | 35,39 | 35,39 | 34,41 | 34,43 | -5,81% | 538,00 |
| 23.07.2024 | 36,26 | 37,03 | 36,17 | 36,55 | 2,52% | 785,00 |
| 22.07.2024 | 35,33 | 35,73 | 35,29 | 35,65 | -2,33% | 83,00 |
| 19.07.2024 | 36,35 | 36,80 | 36,09 | 36,50 | -0,75% | 30,00 |
| 18.07.2024 | 36,84 | 37,21 | 36,57 | 36,78 | -5,28% | 422,00 |
| 17.07.2024 | 38,97 | 40,00 | 37,80 | 38,83 | 10,11% | 1.729,00 |
| 16.07.2024 | 34,97 | 35,33 | 34,70 | 35,26 | 6,17% | 121,00 |
| 15.07.2024 | 33,18 | 33,39 | 33,12 | 33,21 | 0,05% | 17,00 |
| 12.07.2024 | 33,07 | 33,41 | 32,93 | 33,20 | -1,99% | - |
| 11.07.2024 | 33,93 | 34,35 | 33,83 | 33,87 | -1,57% | 3,00 |
| 10.07.2024 | 34,00 | 34,64 | 33,97 | 34,41 | -1,33% | 15,00 |
| 09.07.2024 | 35,02 | 35,06 | 34,68 | 34,88 | -0,88% | - |
| 08.07.2024 | 35,16 | 35,52 | 34,86 | 35,19 | -0,13% | 200,00 |