58,710€
-0,91%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.07.2025 | 58,75 | 58,87 | 58,12 | 58,71 | -0,91% | 1.282,00 |
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 |
12.05.2025 | 52,72 | 54,22 | 52,39 | 53,88 | 5,81% | 411,00 |
09.05.2025 | 50,97 | 51,90 | 50,62 | 50,92 | -2,47% | 615,00 |
08.05.2025 | 51,91 | 52,48 | 51,50 | 52,21 | 1,28% | 144,00 |
07.05.2025 | 51,69 | 52,68 | 50,40 | 51,55 | -1,83% | 1.992,00 |
06.05.2025 | 52,27 | 52,65 | 52,10 | 52,51 | 0,44% | 158,00 |
05.05.2025 | 51,80 | 52,58 | 51,18 | 52,28 | 1,69% | 1.029,00 |
02.05.2025 | 51,08 | 51,66 | 50,48 | 51,41 | -2,48% | 1.415,00 |
30.04.2025 | 52,04 | 52,90 | 51,97 | 52,72 | -0,34% | 815,00 |
29.04.2025 | 53,06 | 53,46 | 52,68 | 52,90 | -0,26% | 465,00 |
28.04.2025 | 51,69 | 53,38 | 51,36 | 53,04 | 3,11% | 983,00 |
25.04.2025 | 51,10 | 51,92 | 51,00 | 51,44 | 2,67% | 1.128,00 |
24.04.2025 | 49,00 | 50,30 | 48,50 | 50,10 | 0,02% | 452,00 |
23.04.2025 | 49,06 | 50,48 | 48,97 | 50,09 | 2,95% | 2.039,00 |
22.04.2025 | 48,41 | 48,89 | 47,92 | 48,66 | -4,95% | 4.464,00 |
17.04.2025 | 50,03 | 51,75 | 49,71 | 51,19 | 7,76% | 2.552,00 |
16.04.2025 | 46,71 | 48,48 | 46,51 | 47,51 | -3,45% | 7.353,00 |
15.04.2025 | 48,19 | 49,49 | 47,50 | 49,21 | 3,72% | 2.119,00 |
14.04.2025 | 46,93 | 47,77 | 46,12 | 47,44 | -1,87% | 4.399,00 |
11.04.2025 | 46,98 | 49,25 | 45,64 | 48,35 | 11,14% | 2.405,00 |
10.04.2025 | 47,50 | 49,00 | 43,50 | 43,50 | -1,71% | 11.648,00 |
09.04.2025 | 39,93 | 50,98 | 39,38 | 44,26 | 2,55% | 11.049,00 |
08.04.2025 | 42,84 | 48,69 | 42,48 | 43,16 | 5,90% | 30.711,00 |
07.04.2025 | 38,84 | 41,57 | 37,22 | 40,75 | -6,76% | 5.680,00 |
04.04.2025 | 45,20 | 46,01 | 43,41 | 43,71 | -13,03% | 5.209,00 |
03.04.2025 | 51,50 | 53,00 | 49,98 | 50,26 | -9,94% | 2.783,00 |
02.04.2025 | 55,35 | 56,10 | 55,08 | 55,80 | 2,93% | 853,00 |
01.04.2025 | 53,82 | 54,31 | 53,43 | 54,21 | -0,86% | 95,00 |
31.03.2025 | 55,28 | 55,36 | 52,50 | 54,68 | -4,51% | 2.073,00 |
28.03.2025 | 57,69 | 58,53 | 57,06 | 57,26 | -2,88% | 632,00 |
27.03.2025 | 58,42 | 58,96 | 57,94 | 58,96 | 0,87% | 227,00 |
26.03.2025 | 58,09 | 58,52 | 57,52 | 58,45 | -1,27% | 1.081,00 |
25.03.2025 | 57,77 | 59,41 | 57,68 | 59,20 | -0,60% | 1.615,00 |
24.03.2025 | 59,03 | 60,04 | 58,97 | 59,56 | 1,09% | 2.743,00 |
21.03.2025 | 58,95 | 59,36 | 58,52 | 58,92 | -3,98% | 8,00 |
20.03.2025 | 60,90 | 61,38 | 60,85 | 61,36 | 0,74% | 253,00 |
19.03.2025 | 60,54 | 61,50 | 60,20 | 60,91 | 0,94% | 650,00 |
18.03.2025 | 60,20 | 60,80 | 59,78 | 60,34 | -0,66% | 533,00 |
17.03.2025 | 60,44 | 61,26 | 59,94 | 60,74 | 7,05% | 1.617,00 |
14.03.2025 | 56,90 | 57,28 | 55,95 | 56,74 | 1,81% | 537,00 |
13.03.2025 | 55,14 | 56,02 | 55,01 | 55,73 | 2,63% | 574,00 |
12.03.2025 | 54,04 | 54,50 | 53,68 | 54,30 | 4,79% | 1.178,00 |
11.03.2025 | 52,53 | 53,10 | 51,58 | 51,82 | -1,07% | 516,00 |
10.03.2025 | 54,04 | 54,28 | 52,00 | 52,38 | -3,91% | 1.568,00 |
07.03.2025 | 56,00 | 56,00 | 53,72 | 54,51 | -4,18% | 1.941,00 |
06.03.2025 | 56,57 | 58,00 | 56,16 | 56,89 | 6,80% | 2.308,00 |
05.03.2025 | 52,91 | 53,58 | 52,69 | 53,27 | 3,84% | 380,00 |
04.03.2025 | 52,16 | 52,42 | 51,20 | 51,30 | 5,22% | 269,00 |
03.03.2025 | 49,59 | 49,99 | 48,60 | 48,76 | 1,22% | 1.145,00 |
28.02.2025 | 48,63 | 48,63 | 47,87 | 48,17 | -3,72% | 245,00 |
27.02.2025 | 49,86 | 50,22 | 49,24 | 50,03 | -0,17% | 383,00 |
26.02.2025 | 49,62 | 50,28 | 49,61 | 50,11 | 1,59% | 354,00 |
25.02.2025 | 49,16 | 49,69 | 49,01 | 49,33 | -1,05% | 279,00 |
24.02.2025 | 50,12 | 50,70 | 49,69 | 49,85 | 0,14% | 675,00 |
21.02.2025 | 50,54 | 50,54 | 49,02 | 49,78 | -3,81% | 790,00 |