55,220€
1,69%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 55,14 | 55,39 | 55,01 | 55,23 | 1,71% | 29,00 |
| 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 |
| 20.02.2025 | 51,46 | 53,14 | 51,30 | 51,75 | 0,74% | 786,00 |
| 19.02.2025 | 50,95 | 52,51 | 50,95 | 51,37 | -0,27% | 1.879,00 |
| 18.02.2025 | 49,41 | 53,01 | 48,98 | 51,51 | 7,08% | 1.332,00 |
| 17.02.2025 | 47,81 | 48,45 | 47,43 | 48,11 | 6,91% | 593,00 |
| 14.02.2025 | 45,01 | 45,20 | 44,72 | 45,00 | -4,25% | 306,00 |
| 13.02.2025 | 47,04 | 47,17 | 46,01 | 46,99 | 1,95% | 1.204,00 |
| 12.02.2025 | 46,52 | 46,52 | 45,74 | 46,09 | -6,17% | 93,00 |
| 11.02.2025 | 49,17 | 49,59 | 48,90 | 49,12 | 0,49% | 272,00 |
| 10.02.2025 | 47,70 | 48,93 | 47,66 | 48,88 | 6,75% | 1.174,00 |
| 07.02.2025 | 45,32 | 46,19 | 45,00 | 45,79 | 2,50% | 186,00 |
| 06.02.2025 | 44,35 | 44,96 | 44,33 | 44,68 | 1,46% | 92,00 |
| 05.02.2025 | 43,99 | 44,36 | 43,76 | 44,03 | 0,91% | 66,00 |
| 04.02.2025 | 43,68 | 43,95 | 43,32 | 43,64 | -0,63% | 212,00 |
| 03.02.2025 | 43,95 | 44,50 | 43,79 | 43,91 | 0,26% | 68,00 |
| 31.01.2025 | 43,80 | 43,99 | 43,57 | 43,80 | 3,52% | 182,00 |
| 30.01.2025 | 42,22 | 42,38 | 41,83 | 42,31 | 0,13% | 13,00 |
| 29.01.2025 | 41,96 | 42,25 | 41,64 | 42,25 | 1,46% | 190,00 |
| 28.01.2025 | 41,55 | 41,76 | 41,34 | 41,64 | -1,60% | 61,00 |
| 27.01.2025 | 42,37 | 42,76 | 41,76 | 42,32 | 0,70% | 105,00 |
| 24.01.2025 | 42,63 | 42,63 | 41,67 | 42,02 | -0,30% | 62,00 |
| 23.01.2025 | 41,82 | 42,38 | 41,74 | 42,15 | 1,14% | 8,00 |
| 22.01.2025 | 41,68 | 41,85 | 41,16 | 41,67 | -0,53% | 417,00 |
| 21.01.2025 | 42,17 | 42,17 | 41,55 | 41,89 | -3,41% | 86,00 |
| 20.01.2025 | 43,59 | 43,83 | 43,10 | 43,37 | 1,17% | 186,00 |
| 17.01.2025 | 43,10 | 43,29 | 42,46 | 42,87 | 1,19% | 320,00 |
| 16.01.2025 | 42,21 | 42,37 | 41,90 | 42,37 | -0,87% | 2.461,00 |
| 15.01.2025 | 42,58 | 43,14 | 42,52 | 42,74 | 0,20% | 94,00 |
| 14.01.2025 | 43,17 | 43,49 | 42,53 | 42,65 | -2,99% | 369,00 |
| 13.01.2025 | 44,00 | 44,17 | 43,88 | 43,97 | 0,73% | - |
| 10.01.2025 | 43,35 | 44,01 | 43,25 | 43,65 | 5,04% | 38,00 |
| 09.01.2025 | 41,88 | 42,13 | 41,29 | 41,55 | -2,69% | 671,00 |
| 08.01.2025 | 43,27 | 43,67 | 42,70 | 42,70 | -1,83% | 356,00 |
| 07.01.2025 | 42,96 | 44,00 | 42,95 | 43,50 | -1,60% | 746,00 |
| 06.01.2025 | 44,00 | 44,39 | 43,48 | 44,20 | -3,91% | 1.781,00 |
| 03.01.2025 | 44,11 | 46,30 | 44,11 | 46,00 | 4,39% | 463,00 |
| 02.01.2025 | 43,74 | 44,54 | 43,62 | 44,07 | 1,19% | 763,00 |
| 30.12.2024 | 45,00 | 45,00 | 43,10 | 43,55 | -3,37% | 1.128,00 |
| 27.12.2024 | 44,99 | 45,44 | 44,47 | 45,07 | 8,28% | 1.514,00 |
| 23.12.2024 | 41,50 | 42,10 | 41,05 | 41,62 | 3,95% | 2.922,00 |
| 20.12.2024 | 40,08 | 40,39 | 39,73 | 40,04 | -1,77% | 188,00 |
| 19.12.2024 | 40,51 | 40,99 | 40,13 | 40,76 | 1,99% | 355,00 |
| 18.12.2024 | 39,46 | 40,59 | 39,18 | 39,97 | 0,31% | 179,00 |
| 17.12.2024 | 39,51 | 40,07 | 39,38 | 39,84 | 0,05% | 679,00 |
| 16.12.2024 | 39,52 | 40,11 | 39,27 | 39,82 | -0,15% | 854,00 |
| 13.12.2024 | 40,11 | 40,39 | 39,24 | 39,88 | -2,49% | 801,00 |
| 12.12.2024 | 41,30 | 41,35 | 40,02 | 40,90 | -2,47% | 956,00 |
| 11.12.2024 | 42,28 | 42,91 | 41,51 | 41,94 | 11,46% | 2.522,00 |
| 10.12.2024 | 37,91 | 38,25 | 37,47 | 37,63 | 1,57% | 18,00 |
| 09.12.2024 | 38,16 | 38,16 | 36,80 | 37,05 | -5,39% | 897,00 |
| 06.12.2024 | 39,40 | 39,74 | 38,40 | 39,16 | -4,70% | 1.959,00 |
| 05.12.2024 | 41,37 | 41,76 | 40,76 | 41,09 | 2,39% | 556,00 |
| 04.12.2024 | 39,94 | 40,48 | 39,57 | 40,13 | 4,64% | 516,00 |
| 03.12.2024 | 37,33 | 38,75 | 37,04 | 38,35 | 7,73% | 1.835,00 |
| 02.12.2024 | 35,29 | 35,90 | 35,08 | 35,60 | 1,73% | 117,00 |
| 29.11.2024 | 34,82 | 35,08 | 34,66 | 34,99 | 1,58% | 108,00 |
| 28.11.2024 | 35,09 | 35,10 | 34,31 | 34,45 | -2,27% | 315,00 |
| 27.11.2024 | 36,00 | 36,00 | 34,81 | 35,25 | -3,70% | 3.436,00 |
| 26.11.2024 | 36,50 | 36,76 | 36,42 | 36,60 | -5,82% | 162,00 |
| 25.11.2024 | 38,75 | 39,10 | 38,47 | 38,86 | -0,69% | 610,00 |
| 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 |