17,974€
-1,24%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 17,98 | 18,05 | 17,58 | 17,90 | -1,67% | 7.046,00 |
| 10.04.2026 | 18,33 | 18,36 | 18,00 | 18,20 | 2,20% | 4.298,00 |
| 09.04.2026 | 17,96 | 18,06 | 17,63 | 17,81 | -0,56% | 4.501,00 |
| 08.04.2026 | 17,77 | 18,08 | 17,57 | 17,91 | 5,74% | 3.038,00 |
| 07.04.2026 | 17,16 | 17,37 | 16,72 | 16,94 | -3,75% | 5.074,00 |
| 02.04.2026 | 17,06 | 17,74 | 16,98 | 17,60 | -1,43% | 4.759,00 |
| 01.04.2026 | 17,26 | 18,02 | 17,16 | 17,85 | 8,94% | 19.810,00 |
| 31.03.2026 | 15,99 | 16,39 | 15,84 | 16,39 | -0,21% | 3.054,00 |
| 30.03.2026 | 15,68 | 16,60 | 15,68 | 16,42 | 3,61% | 14.766,00 |
| 27.03.2026 | 16,35 | 16,35 | 15,85 | 15,85 | -3,46% | 3.590,00 |
| 26.03.2026 | 16,69 | 16,70 | 16,40 | 16,42 | -1,11% | 1.700,00 |
| 25.03.2026 | 16,46 | 16,65 | 16,29 | 16,60 | -0,12% | 5.730,00 |
| 24.03.2026 | 16,69 | 16,71 | 16,40 | 16,62 | -2,58% | 935,00 |
| 23.03.2026 | 16,56 | 17,39 | 16,22 | 17,06 | -0,23% | 25.895,00 |
| 20.03.2026 | 17,96 | 17,96 | 16,60 | 17,10 | -3,80% | 12.190,00 |
| 19.03.2026 | 18,06 | 18,06 | 17,50 | 17,78 | -1,62% | 4.850,00 |
| 18.03.2026 | 18,40 | 18,50 | 18,07 | 18,07 | 1,05% | 8.255,00 |
| 17.03.2026 | 17,75 | 18,10 | 17,72 | 17,88 | 0,36% | 3.740,00 |
| 16.03.2026 | 17,84 | 17,90 | 17,60 | 17,82 | 0,97% | 9.615,00 |
| 13.03.2026 | 18,20 | 18,25 | 17,56 | 17,64 | -3,39% | 3.130,00 |
| 12.03.2026 | 18,07 | 18,46 | 17,92 | 18,26 | 4,77% | 4.680,00 |
| 11.03.2026 | 17,61 | 17,78 | 17,22 | 17,43 | -4,20% | 5.535,00 |
| 10.03.2026 | 17,94 | 18,46 | 17,72 | 18,20 | 3,01% | 7.055,00 |
| 09.03.2026 | 16,88 | 18,00 | 16,64 | 17,66 | 2,70% | 27.195,00 |
| 06.03.2026 | 17,94 | 17,94 | 17,00 | 17,20 | -2,29% | 18.040,00 |
| 05.03.2026 | 18,07 | 18,40 | 17,60 | 17,60 | -4,12% | 6.965,00 |
| 04.03.2026 | 17,42 | 18,52 | 17,34 | 18,36 | -1,38% | 47.140,00 |
| 03.03.2026 | 18,86 | 18,91 | 17,57 | 18,62 | -6,45% | 43.565,00 |
| 02.03.2026 | 19,78 | 19,99 | 19,60 | 19,90 | 2,16% | 10.255,00 |
| 27.02.2026 | 19,81 | 20,00 | 19,22 | 19,48 | 0,41% | 52.255,00 |
| 26.02.2026 | 19,18 | 19,46 | 18,95 | 19,40 | 0,83% | 4.170,00 |
| 25.02.2026 | 18,80 | 19,43 | 18,80 | 19,24 | 2,54% | 7.390,00 |
| 24.02.2026 | 18,90 | 18,96 | 18,40 | 18,76 | -6,97% | 14.370,00 |
| 23.02.2026 | 20,07 | 20,19 | 19,81 | 20,17 | 2,39% | 12.455,00 |
| 20.02.2026 | 19,49 | 20,19 | 19,48 | 19,70 | 4,59% | 18.975,00 |
| 19.02.2026 | 18,97 | 19,19 | 18,68 | 18,84 | 0,43% | 7.940,00 |
| 18.02.2026 | 18,54 | 18,76 | 18,54 | 18,76 | -0,80% | 3.230,00 |
| 17.02.2026 | 18,81 | 18,91 | 18,48 | 18,91 | -3,49% | 14.950,00 |
| 16.02.2026 | 19,60 | 19,67 | 19,12 | 19,59 | -2,04% | 10.595,00 |
| 13.02.2026 | 19,58 | 20,30 | 19,33 | 20,00 | 3,82% | 15.735,00 |
| 12.02.2026 | 19,90 | 19,90 | 19,26 | 19,26 | -5,34% | 21.460,00 |
| 11.02.2026 | 20,99 | 20,99 | 20,01 | 20,35 | -0,25% | 14.115,00 |
| 10.02.2026 | 19,85 | 20,80 | 19,60 | 20,40 | 7,98% | 60.575,00 |
| 09.02.2026 | 18,10 | 18,90 | 17,89 | 18,89 | 17,34% | 30.110,00 |
| 06.02.2026 | 15,71 | 16,29 | 15,66 | 16,10 | 7,62% | 17.810,00 |
| 05.02.2026 | 14,86 | 15,16 | 14,81 | 14,96 | -0,19% | 6.670,00 |
| 04.02.2026 | 15,14 | 15,24 | 14,91 | 14,99 | 2,21% | 4.560,00 |
| 03.02.2026 | 15,01 | 15,06 | 14,66 | 14,66 | -0,84% | 3.745,00 |
| 02.02.2026 | 14,14 | 14,79 | 14,01 | 14,79 | 6,36% | 13.590,00 |
| 30.01.2026 | 14,11 | 14,16 | 13,90 | 13,90 | -2,41% | 1.955,00 |
| 29.01.2026 | 14,21 | 14,34 | 14,01 | 14,25 | 2,50% | 4.285,00 |
| 28.01.2026 | 13,81 | 14,26 | 13,76 | 13,90 | -2,06% | 18.980,00 |
| 27.01.2026 | 14,10 | 14,26 | 14,04 | 14,19 | 0,65% | 2.345,00 |
| 26.01.2026 | 14,29 | 14,29 | 14,08 | 14,10 | -0,51% | 4.730,00 |
| 23.01.2026 | 14,28 | 14,28 | 13,92 | 14,17 | -2,74% | 20.135,00 |
| 22.01.2026 | 14,82 | 14,82 | 14,50 | 14,57 | -7,18% | 12.980,00 |
| 21.01.2026 | 15,60 | 15,75 | 15,35 | 15,70 | 2,29% | 6.565,00 |
| 20.01.2026 | 15,42 | 15,60 | 14,76 | 15,35 | -2,81% | 15.340,00 |
| 19.01.2026 | 15,72 | 15,81 | 15,70 | 15,79 | 5,67% | 21.270,00 |
| 16.01.2026 | 14,97 | 15,17 | 14,94 | 14,94 | 0,27% | 6.415,00 |
| 15.01.2026 | 14,86 | 15,17 | 14,73 | 14,90 | 1,53% | 13.740,00 |
| 14.01.2026 | 14,76 | 15,00 | 14,66 | 14,68 | 0,16% | 9.930,00 |
| 13.01.2026 | 14,31 | 14,67 | 14,30 | 14,66 | 4,51% | 11.645,00 |
| 12.01.2026 | 14,10 | 14,27 | 13,82 | 14,02 | 1,53% | 17.460,00 |
| 09.01.2026 | 13,37 | 13,87 | 13,26 | 13,81 | 5,53% | 9.340,00 |
| 08.01.2026 | 13,02 | 13,19 | 12,96 | 13,09 | 3,81% | 6.380,00 |
| 07.01.2026 | 12,67 | 12,72 | 12,54 | 12,61 | -0,35% | 4.495,00 |
| 06.01.2026 | 13,00 | 13,00 | 12,65 | 12,65 | 3,50% | 8.590,00 |
| 05.01.2026 | 12,28 | 12,40 | 12,15 | 12,22 | 6,78% | 3.375,00 |
| 02.01.2026 | 11,56 | 11,57 | 11,41 | 11,45 | -0,21% | 7.985,00 |
| 30.12.2025 | 11,40 | 11,50 | 11,40 | 11,47 | 0,24% | 3.980,00 |
| 29.12.2025 | 11,40 | 11,48 | 11,20 | 11,44 | -5,58% | 16.795,00 |
| 23.12.2025 | 12,15 | 12,32 | 12,06 | 12,12 | -1,40% | 4.310,00 |
| 22.12.2025 | 12,04 | 12,36 | 12,04 | 12,29 | 2,47% | 3.065,00 |
| 19.12.2025 | 12,05 | 12,25 | 11,87 | 12,00 | -3,13% | 19.770,00 |
| 18.12.2025 | 12,20 | 12,38 | 11,99 | 12,38 | -0,61% | 5.845,00 |
| 17.12.2025 | 12,61 | 12,67 | 12,34 | 12,46 | -3,74% | 4.475,00 |
| 16.12.2025 | 12,72 | 12,96 | 12,72 | 12,94 | 2,28% | 15.005,00 |
| 12.12.2025 | 12,83 | 12,90 | 12,62 | 12,66 | 0,44% | 2.850,00 |
| 11.12.2025 | 12,42 | 12,60 | 12,26 | 12,60 | -3,05% | 8.745,00 |
| 10.12.2025 | 12,78 | 13,00 | 12,65 | 13,00 | 1,72% | 6.735,00 |
| 09.12.2025 | 12,70 | 12,87 | 12,52 | 12,78 | 4,04% | 22.115,00 |
| 08.12.2025 | 12,16 | 12,30 | 12,08 | 12,28 | 1,55% | 31.155,00 |
| 05.12.2025 | 11,93 | 12,09 | 11,78 | 12,09 | 2,34% | 7.885,00 |
| 04.12.2025 | 11,64 | 12,00 | 11,40 | 11,82 | 5,54% | 63.735,00 |
| 03.12.2025 | 11,20 | 11,20 | 11,07 | 11,20 | 3,67% | 320,00 |
| 02.12.2025 | 10,83 | 10,96 | 10,74 | 10,80 | -1,93% | 4.570,00 |
| 01.12.2025 | 11,00 | 11,01 | 10,88 | 11,01 | -0,22% | 1.010,00 |
| 28.11.2025 | 10,96 | 11,08 | 10,96 | 11,04 | 1,66% | 2.900,00 |
| 27.11.2025 | 11,03 | 11,03 | 10,86 | 10,86 | -3,07% | 1.265,00 |
| 26.11.2025 | 11,12 | 11,20 | 11,04 | 11,20 | 3,02% | 4.825,00 |
| 25.11.2025 | 10,92 | 10,98 | 10,77 | 10,87 | -3,79% | 6.480,00 |
| 24.11.2025 | 11,21 | 11,56 | 11,21 | 11,30 | 2,21% | 11.960,00 |
| 21.11.2025 | 11,00 | 11,13 | 10,98 | 11,06 | -2,19% | 3.255,00 |
| 20.11.2025 | 11,18 | 11,85 | 11,18 | 11,30 | -1,94% | 9.060,00 |
| 19.11.2025 | 11,39 | 11,53 | 11,30 | 11,53 | 0,35% | 2.205,00 |
| 18.11.2025 | 11,36 | 11,49 | 11,27 | 11,49 | -4,43% | 4.090,00 |
| 17.11.2025 | 12,01 | 12,16 | 11,89 | 12,02 | 3,41% | 2.865,00 |
| 14.11.2025 | 11,60 | 11,80 | 11,53 | 11,62 | 2,00% | 2.565,00 |
| 13.11.2025 | 11,78 | 11,80 | 11,33 | 11,40 | -4,81% | 6.245,00 |