54,880€
-0,51%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |