69,200€
4,98%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 67,39 | 68,82 | 66,30 | 68,82 | 4,40% | 1.239,00 |
| 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 |
| 29.09.2025 | 55,97 | 56,81 | 55,54 | 56,55 | 1,82% | 1.057,00 |
| 26.09.2025 | 55,60 | 56,08 | 55,20 | 55,54 | 0,34% | 61,00 |
| 25.09.2025 | 55,58 | 55,73 | 55,26 | 55,35 | -1,16% | 1,00 |
| 24.09.2025 | 55,74 | 56,30 | 55,34 | 56,00 | 2,17% | 988,00 |
| 22.09.2025 | 54,75 | 54,90 | 54,52 | 54,81 | 1,16% | 238,00 |
| 19.09.2025 | 54,01 | 54,34 | 53,96 | 54,18 | 3,14% | - |
| 18.09.2025 | 52,03 | 52,53 | 51,91 | 52,53 | -0,40% | 544,00 |
| 17.09.2025 | 52,69 | 53,10 | 52,41 | 52,74 | -1,57% | 565,00 |
| 16.09.2025 | 54,37 | 54,37 | 53,44 | 53,58 | 0,09% | 332,00 |
| 12.09.2025 | 53,59 | 53,59 | 53,52 | 53,53 | 1,02% | - |
| 11.09.2025 | 52,93 | 53,03 | 52,92 | 52,99 | 1,30% | - |
| 10.09.2025 | 52,33 | 52,34 | 52,11 | 52,31 | -0,36% | - |
| 09.09.2025 | 52,66 | 53,00 | 52,40 | 52,50 | 0,77% | 26,00 |
| 08.09.2025 | 51,80 | 52,31 | 51,80 | 52,10 | 1,48% | 740,00 |
| 05.09.2025 | 51,35 | 51,76 | 50,92 | 51,34 | -0,12% | 328,00 |
| 04.09.2025 | 50,79 | 51,66 | 50,74 | 51,40 | 2,33% | 249,00 |
| 03.09.2025 | 49,82 | 50,95 | 49,52 | 50,23 | -0,97% | 1.929,00 |
| 02.09.2025 | 51,00 | 51,04 | 50,11 | 50,72 | -1,53% | 10.249,00 |
| 01.09.2025 | 51,08 | 51,88 | 51,08 | 51,51 | -0,17% | 955,00 |
| 29.08.2025 | 52,69 | 52,79 | 51,30 | 51,60 | -4,57% | 864,00 |
| 28.08.2025 | 53,90 | 54,27 | 53,42 | 54,07 | 1,90% | 1.838,00 |
| 27.08.2025 | 52,87 | 53,34 | 52,58 | 53,06 | -2,39% | 4.329,00 |
| 26.08.2025 | 54,22 | 54,67 | 53,82 | 54,36 | -0,97% | 12.803,00 |
| 25.08.2025 | 54,92 | 55,08 | 54,16 | 54,89 | -0,49% | 3.045,00 |
| 22.08.2025 | 55,01 | 55,88 | 54,52 | 55,16 | 1,55% | 7.754,00 |
| 21.08.2025 | 55,04 | 55,34 | 54,12 | 54,32 | -1,02% | 4.327,00 |
| 20.08.2025 | 55,48 | 56,02 | 54,02 | 54,88 | -3,87% | 2.093,00 |
| 19.08.2025 | 57,40 | 57,54 | 56,42 | 57,09 | -3,12% | 2.103,00 |
| 18.08.2025 | 59,09 | 59,34 | 58,42 | 58,93 | -0,20% | 643,00 |
| 15.08.2025 | 58,69 | 59,50 | 58,42 | 59,05 | -1,94% | 947,00 |
| 14.08.2025 | 59,82 | 60,52 | 59,28 | 60,22 | -2,71% | 1.106,00 |
| 13.08.2025 | 62,56 | 62,83 | 61,55 | 61,90 | -1,53% | 509,00 |
| 12.08.2025 | 62,96 | 63,54 | 62,68 | 62,86 | -0,93% | 1.013,00 |
| 11.08.2025 | 62,89 | 63,54 | 62,56 | 63,45 | 0,87% | 279,00 |