54,240€
-0,88%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2025 | 63,20 | 63,64 | 62,04 | 62,90 | -2,62% | 701,00 |
| 07.08.2025 | 64,14 | 65,44 | 63,96 | 64,59 | -0,92% | 301,00 |
| 06.08.2025 | 64,97 | 65,76 | 64,64 | 65,19 | 0,18% | 430,00 |
| 05.08.2025 | 65,56 | 65,94 | 64,72 | 65,07 | -1,23% | 357,00 |
| 04.08.2025 | 64,56 | 66,10 | 64,43 | 65,88 | 3,28% | 2.213,00 |
| 01.08.2025 | 65,03 | 65,38 | 63,46 | 63,79 | -1,95% | 1.100,00 |
| 31.07.2025 | 65,03 | 65,98 | 64,82 | 65,06 | 2,28% | 566,00 |
| 30.07.2025 | 63,32 | 64,14 | 62,90 | 63,61 | 4,81% | 1.107,00 |
| 29.07.2025 | 60,96 | 61,53 | 60,56 | 60,69 | -1,09% | 773,00 |
| 28.07.2025 | 61,44 | 61,63 | 61,06 | 61,36 | -1,35% | 592,00 |
| 25.07.2025 | 62,91 | 63,00 | 62,02 | 62,20 | -0,24% | 536,00 |
| 24.07.2025 | 63,47 | 63,98 | 62,20 | 62,35 | 0,16% | 2.928,00 |
| 23.07.2025 | 61,57 | 62,80 | 60,98 | 62,25 | 5,05% | 1.014,00 |
| 22.07.2025 | 59,29 | 60,56 | 58,93 | 59,26 | 1,72% | 2.625,00 |
| 21.07.2025 | 58,52 | 59,10 | 58,26 | 58,26 | -0,22% | 436,00 |
| 18.07.2025 | 58,37 | 58,50 | 57,89 | 58,39 | -0,95% | 1.738,00 |
| 17.07.2025 | 58,43 | 59,34 | 58,30 | 58,95 | 0,58% | 954,00 |
| 16.07.2025 | 58,48 | 59,02 | 57,97 | 58,61 | -1,58% | 213,00 |
| 15.07.2025 | 58,75 | 59,78 | 58,12 | 59,55 | 0,51% | 1.922,00 |
| 14.07.2025 | 59,22 | 59,48 | 58,90 | 59,25 | 4,52% | 615,00 |
| 11.07.2025 | 57,82 | 57,92 | 56,54 | 56,69 | -2,84% | 3.648,00 |
| 10.07.2025 | 58,23 | 59,05 | 57,52 | 58,35 | -0,14% | 2.326,00 |
| 09.07.2025 | 58,53 | 58,82 | 58,02 | 58,43 | -2,41% | 1.320,00 |
| 08.07.2025 | 59,34 | 60,15 | 59,02 | 59,87 | 2,25% | 1.096,00 |
| 07.07.2025 | 59,31 | 60,58 | 58,55 | 58,55 | -1,00% | 1.825,00 |
| 04.07.2025 | 59,25 | 59,70 | 58,74 | 59,14 | -3,74% | 1.886,00 |
| 03.07.2025 | 60,88 | 61,44 | 60,52 | 61,44 | -1,41% | 1.168,00 |
| 02.07.2025 | 61,97 | 62,66 | 61,62 | 62,32 | -4,67% | 921,00 |
| 01.07.2025 | 65,19 | 67,40 | 64,95 | 65,37 | 1,40% | 1.899,00 |
| 30.06.2025 | 64,59 | 65,26 | 64,10 | 64,47 | -4,23% | 1.958,00 |
| 27.06.2025 | 66,16 | 67,58 | 65,86 | 67,32 | 8,20% | 1.474,00 |
| 26.06.2025 | 62,73 | 62,76 | 61,91 | 62,22 | -0,50% | 2.590,00 |
| 25.06.2025 | 62,13 | 63,12 | 62,06 | 62,53 | -0,59% | 624,00 |
| 24.06.2025 | 62,21 | 63,28 | 61,79 | 62,90 | 1,32% | 1.019,00 |
| 23.06.2025 | 60,94 | 62,09 | 60,48 | 62,08 | 0,24% | 1.284,00 |
| 20.06.2025 | 61,81 | 62,61 | 61,52 | 61,93 | -2,04% | 1.258,00 |
| 19.06.2025 | 64,43 | 64,43 | 63,22 | 63,22 | -0,82% | 190,00 |
| 18.06.2025 | 63,70 | 64,30 | 63,30 | 63,74 | -0,92% | 375,00 |
| 17.06.2025 | 64,48 | 64,94 | 63,60 | 64,33 | -0,33% | 718,00 |
| 16.06.2025 | 64,05 | 65,06 | 63,62 | 64,54 | 1,51% | 865,00 |
| 13.06.2025 | 63,48 | 64,02 | 62,82 | 63,58 | 1,07% | 954,00 |
| 12.06.2025 | 63,10 | 63,46 | 62,10 | 62,91 | 4,50% | 735,00 |
| 11.06.2025 | 61,02 | 61,86 | 60,02 | 60,20 | -7,40% | 3.179,00 |
| 10.06.2025 | 64,43 | 66,00 | 64,09 | 65,01 | -0,91% | 1.385,00 |
| 09.06.2025 | 65,49 | 66,98 | 65,34 | 65,61 | -0,71% | 973,00 |
| 06.06.2025 | 65,02 | 66,68 | 64,62 | 66,08 | 2,29% | 550,00 |
| 05.06.2025 | 64,24 | 65,46 | 63,50 | 64,60 | -4,01% | 5.450,00 |
| 04.06.2025 | 66,58 | 67,80 | 65,02 | 67,30 | -0,37% | 4.755,00 |
| 03.06.2025 | 66,43 | 68,40 | 65,00 | 67,55 | 6,63% | 3.665,00 |
| 02.06.2025 | 62,82 | 63,50 | 62,52 | 63,35 | -0,67% | 4.241,00 |
| 30.05.2025 | 61,91 | 64,26 | 61,04 | 63,78 | 3,56% | 2.031,00 |
| 29.05.2025 | 61,53 | 62,00 | 61,34 | 61,59 | -1,03% | 636,00 |
| 28.05.2025 | 60,29 | 62,48 | 60,02 | 62,23 | 0,26% | 964,00 |
| 27.05.2025 | 61,23 | 62,70 | 60,96 | 62,07 | 5,54% | 3.883,00 |
| 26.05.2025 | 58,17 | 61,50 | 57,98 | 58,81 | 4,35% | 5.699,00 |
| 23.05.2025 | 56,41 | 58,00 | 56,00 | 56,36 | 0,71% | 13.267,00 |
| 22.05.2025 | 55,42 | 56,38 | 54,75 | 55,96 | -0,87% | 1.869,00 |
| 21.05.2025 | 56,06 | 56,90 | 55,70 | 56,45 | 5,22% | 969,00 |
| 20.05.2025 | 53,62 | 54,06 | 53,10 | 53,65 | -3,19% | 359,00 |
| 19.05.2025 | 54,66 | 55,42 | 53,92 | 55,42 | 1,33% | 828,00 |
| 16.05.2025 | 54,30 | 54,98 | 54,10 | 54,69 | 2,21% | 404,00 |
| 15.05.2025 | 53,29 | 53,95 | 52,86 | 53,51 | 2,20% | 531,00 |
| 14.05.2025 | 53,27 | 53,38 | 52,12 | 52,36 | -3,71% | 888,00 |
| 13.05.2025 | 54,69 | 54,69 | 54,04 | 54,38 | 0,93% | 176,00 |