96,900€
0,35%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 99,52 | 99,98 | 99,04 | 99,34 | 2,61% | 207,00 |
| 26.02.2026 | 95,50 | 97,30 | 95,22 | 96,81 | 0,69% | 486,00 |
| 25.02.2026 | 94,77 | 96,20 | 94,24 | 96,15 | 2,99% | 681,00 |
| 24.02.2026 | 94,31 | 94,56 | 93,12 | 93,36 | -6,36% | 1.508,00 |
| 23.02.2026 | 100,35 | 100,35 | 99,69 | 99,71 | 1,62% | 329,00 |
| 20.02.2026 | 98,14 | 98,78 | 97,38 | 98,12 | 4,61% | 65,00 |
| 19.02.2026 | 95,30 | 95,58 | 93,42 | 93,80 | 0,43% | 1.580,00 |
| 18.02.2026 | 92,72 | 93,78 | 92,72 | 93,40 | -0,53% | 583,00 |
| 17.02.2026 | 94,50 | 94,54 | 92,42 | 93,90 | -3,21% | 2.990,00 |
| 16.02.2026 | 97,66 | 98,36 | 95,58 | 97,01 | -1,69% | 2.119,00 |
| 13.02.2026 | 97,36 | 99,26 | 96,99 | 98,68 | 1,94% | 1.549,00 |
| 12.02.2026 | 99,06 | 99,46 | 96,74 | 96,80 | -4,49% | 3.882,00 |
| 11.02.2026 | 102,45 | 102,75 | 100,25 | 101,35 | 1,35% | 2.400,00 |
| 10.02.2026 | 99,34 | 104,00 | 98,00 | 100,00 | 8,35% | 10.330,00 |
| 09.02.2026 | 90,00 | 92,94 | 89,48 | 92,29 | 14,29% | 4.651,00 |
| 06.02.2026 | 79,22 | 80,98 | 78,28 | 80,75 | 7,51% | 1.783,00 |
| 05.02.2026 | 74,47 | 75,20 | 74,06 | 75,11 | -0,42% | 1.308,00 |
| 04.02.2026 | 75,17 | 76,18 | 74,54 | 75,43 | 1,48% | 912,00 |
| 03.02.2026 | 74,35 | 75,28 | 73,65 | 74,33 | 0,76% | 715,00 |
| 02.02.2026 | 70,54 | 73,94 | 70,04 | 73,77 | 4,97% | 2.386,00 |
| 30.01.2026 | 70,00 | 70,72 | 69,52 | 70,28 | -0,51% | 278,00 |
| 29.01.2026 | 70,63 | 71,70 | 70,32 | 70,64 | 0,84% | 768,00 |
| 28.01.2026 | 68,71 | 71,30 | 68,70 | 70,05 | -1,66% | 3.796,00 |
| 27.01.2026 | 71,19 | 71,59 | 70,22 | 71,23 | 0,27% | 444,00 |
| 26.01.2026 | 71,16 | 71,46 | 70,54 | 71,04 | 0,74% | 519,00 |
| 23.01.2026 | 71,38 | 71,38 | 69,62 | 70,52 | -3,65% | 3.982,00 |
| 22.01.2026 | 72,84 | 74,08 | 72,70 | 73,19 | -6,18% | 2.469,00 |
| 21.01.2026 | 77,56 | 78,76 | 76,74 | 78,01 | -1,18% | 1.285,00 |
| 19.01.2026 | 79,00 | 79,03 | 78,52 | 78,94 | 4,93% | 4.254,00 |
| 16.01.2026 | 75,40 | 75,52 | 75,22 | 75,23 | -0,15% | - |
| 15.01.2026 | 74,67 | 75,49 | 73,81 | 75,34 | 1,54% | 2.081,00 |
| 14.01.2026 | 73,94 | 74,98 | 73,28 | 74,20 | 1,62% | 1.858,00 |
| 13.01.2026 | 71,62 | 73,03 | 71,51 | 73,02 | 4,85% | 2.238,00 |
| 12.01.2026 | 70,48 | 70,48 | 69,64 | 69,64 | 0,66% | 1.042,00 |
| 09.01.2026 | 67,39 | 69,34 | 66,30 | 69,18 | 4,95% | 1.793,00 |
| 08.01.2026 | 65,31 | 65,92 | 65,01 | 65,92 | 4,50% | 1.276,00 |
| 07.01.2026 | 63,06 | 63,12 | 62,84 | 63,08 | -2,14% | 159,00 |
| 06.01.2026 | 64,58 | 64,84 | 64,36 | 64,46 | 4,78% | 84,00 |
| 05.01.2026 | 61,08 | 61,59 | 60,74 | 61,52 | 6,55% | 642,00 |
| 02.01.2026 | 57,41 | 57,74 | 57,41 | 57,74 | 0,77% | 40,00 |
| 30.12.2025 | 57,00 | 57,48 | 56,99 | 57,30 | 0,21% | 436,00 |
| 29.12.2025 | 56,54 | 57,50 | 55,84 | 57,18 | -5,38% | 3.349,00 |
| 23.12.2025 | 60,32 | 60,78 | 60,30 | 60,43 | -1,58% | 270,00 |
| 22.12.2025 | 60,49 | 61,80 | 60,22 | 61,40 | 3,11% | 613,00 |
| 19.12.2025 | 59,98 | 61,27 | 59,30 | 59,55 | -0,73% | 3.954,00 |
| 18.12.2025 | 60,19 | 60,56 | 59,99 | 59,99 | -4,97% | 303,00 |
| 17.12.2025 | 63,44 | 63,46 | 63,04 | 63,13 | -1,80% | 50,00 |
| 16.12.2025 | 64,19 | 64,80 | 63,38 | 64,29 | -2,18% | 3.001,00 |
| 15.12.2025 | 65,24 | 65,99 | 64,96 | 65,72 | 2,27% | 1.716,00 |
| 12.12.2025 | 63,76 | 64,26 | 63,51 | 64,26 | 3,96% | 347,00 |
| 11.12.2025 | 62,24 | 62,24 | 61,76 | 61,81 | -3,77% | 121,00 |
| 10.12.2025 | 64,23 | 64,32 | 63,28 | 64,23 | 1,86% | 1.297,00 |
| 09.12.2025 | 63,09 | 63,50 | 62,68 | 63,06 | 7,41% | 188,00 |
| 05.12.2025 | 58,73 | 58,98 | 58,71 | 58,71 | 0,02% | 225,00 |
| 04.12.2025 | 58,41 | 59,90 | 58,02 | 58,70 | 5,42% | 12.156,00 |
| 03.12.2025 | 55,71 | 56,00 | 55,17 | 55,68 | 2,60% | 64,00 |
| 02.12.2025 | 54,50 | 54,82 | 53,72 | 54,27 | -0,97% | 496,00 |
| 01.12.2025 | 54,69 | 55,04 | 54,42 | 54,80 | -0,20% | 27,00 |
| 28.11.2025 | 54,47 | 55,43 | 54,46 | 54,91 | 0,55% | 580,00 |
| 27.11.2025 | 55,04 | 55,14 | 54,28 | 54,61 | -2,13% | 253,00 |
| 26.11.2025 | 55,40 | 56,01 | 55,22 | 55,80 | 2,22% | 965,00 |
| 25.11.2025 | 54,23 | 54,88 | 53,82 | 54,59 | -1,75% | 1.296,00 |
| 21.11.2025 | 55,19 | 55,66 | 54,96 | 55,56 | -4,06% | 637,00 |
| 20.11.2025 | 56,40 | 58,26 | 56,14 | 57,91 | 1,05% | 368,00 |
| 19.11.2025 | 56,69 | 57,56 | 56,52 | 57,31 | 1,25% | 391,00 |
| 18.11.2025 | 56,52 | 57,26 | 56,28 | 56,60 | -4,94% | 727,00 |
| 17.11.2025 | 59,80 | 60,57 | 59,40 | 59,54 | 1,62% | 435,00 |
| 14.11.2025 | 57,77 | 58,83 | 57,66 | 58,59 | -1,18% | 234,00 |
| 13.11.2025 | 59,44 | 59,48 | 59,29 | 59,29 | -0,55% | - |
| 12.11.2025 | 59,34 | 59,88 | 58,96 | 59,62 | -2,39% | 1.178,00 |
| 11.11.2025 | 60,03 | 61,10 | 59,42 | 61,08 | -5,80% | 1.165,00 |
| 10.11.2025 | 63,01 | 64,84 | 62,96 | 64,84 | 1,36% | 1.086,00 |
| 07.11.2025 | 64,63 | 64,70 | 62,91 | 63,97 | -4,19% | 1.423,00 |
| 06.11.2025 | 67,73 | 68,30 | 66,20 | 66,77 | -3,68% | 548,00 |
| 05.11.2025 | 68,01 | 69,60 | 66,12 | 69,32 | 0,42% | 1.479,00 |
| 04.11.2025 | 68,58 | 69,61 | 68,31 | 69,03 | -2,61% | 628,00 |
| 03.11.2025 | 70,32 | 70,88 | 70,32 | 70,88 | 0,30% | 277,00 |
| 31.10.2025 | 69,18 | 72,38 | 68,91 | 70,67 | 2,67% | 1.833,00 |
| 30.10.2025 | 68,13 | 68,87 | 67,88 | 68,83 | 2,81% | 105,00 |
| 29.10.2025 | 66,72 | 67,18 | 66,40 | 66,95 | -2,36% | 780,00 |
| 28.10.2025 | 67,82 | 68,82 | 67,66 | 68,57 | -4,94% | 854,00 |
| 27.10.2025 | 71,50 | 73,00 | 71,00 | 72,13 | 8,60% | 6.865,00 |
| 24.10.2025 | 65,03 | 66,62 | 64,24 | 66,42 | 4,24% | 10.095,00 |
| 23.10.2025 | 62,68 | 65,20 | 62,62 | 63,72 | 7,65% | 4.396,00 |
| 22.10.2025 | 59,43 | 59,69 | 59,16 | 59,19 | 4,93% | - |
| 21.10.2025 | 56,25 | 56,54 | 55,68 | 56,41 | -1,19% | 434,00 |
| 20.10.2025 | 55,78 | 57,44 | 55,04 | 57,09 | 3,80% | 1.371,00 |
| 17.10.2025 | 55,74 | 55,94 | 54,12 | 55,00 | -0,69% | 723,00 |
| 16.10.2025 | 56,08 | 56,14 | 55,36 | 55,38 | -1,41% | 224,00 |
| 15.10.2025 | 56,11 | 56,92 | 53,90 | 56,17 | 4,78% | 1.575,00 |
| 14.10.2025 | 53,64 | 54,49 | 53,49 | 53,61 | 1,07% | - |
| 10.10.2025 | 55,14 | 55,36 | 52,50 | 53,04 | -7,05% | 1.841,00 |
| 09.10.2025 | 56,74 | 57,46 | 56,62 | 57,06 | -0,92% | 340,00 |
| 08.10.2025 | 57,73 | 57,94 | 57,24 | 57,59 | 1,95% | 410,00 |
| 07.10.2025 | 56,27 | 56,98 | 56,04 | 56,49 | -0,51% | 161,00 |
| 06.10.2025 | 56,57 | 57,00 | 56,44 | 56,78 | 6,87% | 2.306,00 |
| 03.10.2025 | 53,31 | 53,74 | 53,02 | 53,13 | -2,17% | 293,00 |
| 02.10.2025 | 54,36 | 54,74 | 53,88 | 54,31 | -0,73% | 192,00 |
| 01.10.2025 | 53,75 | 55,00 | 53,72 | 54,71 | -2,74% | 458,00 |
| 30.09.2025 | 56,25 | 56,32 | 55,48 | 56,25 | -0,53% | 233,00 |