50,910€
-2,49%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |