15,591€
0,55%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 15,71 | 15,73 | 15,50 | 15,55 | 0,29% | 994,00 |
| 12.06.2026 | 15,24 | 15,51 | 15,19 | 15,51 | 4,28% | 2.074,00 |
| 11.06.2026 | 14,81 | 14,92 | 14,65 | 14,87 | -2,52% | 9.204,00 |
| 10.06.2026 | 15,43 | 15,52 | 15,00 | 15,26 | 4,06% | 9.691,00 |
| 09.06.2026 | 15,22 | 15,22 | 14,66 | 14,66 | -1,45% | 7.404,00 |
| 08.06.2026 | 14,78 | 15,21 | 14,56 | 14,88 | -4,29% | 47.689,00 |
| 05.06.2026 | 15,53 | 15,77 | 15,46 | 15,54 | 1,51% | 1.010,00 |
| 04.06.2026 | 15,45 | 15,45 | 15,30 | 15,31 | -0,71% | 69,00 |
| 03.06.2026 | 15,41 | 15,50 | 15,25 | 15,42 | 1,32% | 117,00 |
| 02.06.2026 | 15,20 | 15,30 | 14,97 | 15,22 | -5,10% | 900,00 |
| 01.06.2026 | 15,97 | 16,13 | 15,80 | 16,04 | -6,60% | 9.216,00 |
| 29.05.2026 | 17,03 | 17,18 | 16,83 | 17,17 | 3,34% | 1.329,00 |
| 28.05.2026 | 16,65 | 16,76 | 16,61 | 16,62 | -2,55% | 305,00 |
| 27.05.2026 | 17,19 | 17,28 | 17,01 | 17,05 | -5,63% | 4.136,00 |
| 26.05.2026 | 18,09 | 18,21 | 17,81 | 18,07 | 4,42% | 9.315,00 |
| 25.05.2026 | 17,21 | 17,50 | 17,07 | 17,30 | 6,60% | 6.765,00 |
| 22.05.2026 | 16,21 | 16,30 | 15,95 | 16,23 | 4,59% | 4.403,00 |
| 21.05.2026 | 15,41 | 15,55 | 15,28 | 15,52 | 1,02% | 464,00 |
| 20.05.2026 | 15,32 | 15,44 | 15,13 | 15,36 | -0,09% | 5.778,00 |
| 19.05.2026 | 15,45 | 15,53 | 15,27 | 15,38 | -2,29% | 3.459,00 |
| 18.05.2026 | 15,59 | 15,80 | 15,50 | 15,74 | -5,50% | 9.231,00 |
| 15.05.2026 | 16,40 | 16,70 | 16,30 | 16,65 | -3,28% | 3.175,00 |
| 14.05.2026 | 17,17 | 17,30 | 17,05 | 17,22 | -6,10% | 1.027,00 |
| 13.05.2026 | 18,33 | 18,43 | 18,29 | 18,33 | 2,14% | 81,00 |
| 12.05.2026 | 18,03 | 18,37 | 17,00 | 17,95 | 5,01% | 29.588,00 |
| 11.05.2026 | 17,19 | 17,26 | 17,09 | 17,09 | -4,12% | 1.318,00 |
| 08.05.2026 | 17,78 | 17,91 | 17,61 | 17,83 | 1,92% | 1.596,00 |
| 07.05.2026 | 18,00 | 18,00 | 17,47 | 17,49 | 0,37% | 3.431,00 |
| 06.05.2026 | 17,10 | 17,58 | 17,09 | 17,43 | 1,88% | 3.508,00 |
| 05.05.2026 | 17,56 | 17,56 | 16,90 | 17,11 | 0,61% | 1.755,00 |
| 04.05.2026 | 16,85 | 17,20 | 16,70 | 17,00 | -2,11% | 3.860,00 |
| 30.04.2026 | 17,06 | 17,59 | 16,95 | 17,37 | 0,91% | 4.779,00 |
| 29.04.2026 | 17,31 | 17,33 | 17,05 | 17,21 | 0,29% | 1.134,00 |
| 28.04.2026 | 17,29 | 17,43 | 16,89 | 17,16 | 3,42% | 4.304,00 |
| 27.04.2026 | 16,40 | 16,70 | 16,33 | 16,59 | -1,65% | 1.283,00 |
| 24.04.2026 | 17,07 | 17,18 | 16,75 | 16,87 | -1,90% | 2.065,00 |
| 23.04.2026 | 17,28 | 17,28 | 17,11 | 17,20 | 2,67% | 347,00 |
| 22.04.2026 | 16,69 | 17,00 | 16,49 | 16,75 | -0,86% | 12.072,00 |
| 21.04.2026 | 16,81 | 16,90 | 16,63 | 16,90 | 0,36% | 1.688,00 |
| 20.04.2026 | 16,80 | 17,03 | 16,60 | 16,84 | -1,01% | 5.779,00 |
| 17.04.2026 | 16,45 | 17,19 | 16,10 | 17,01 | 0,50% | 36.063,00 |
| 16.04.2026 | 16,91 | 17,03 | 16,80 | 16,92 | -6,86% | 3.627,00 |
| 15.04.2026 | 17,73 | 18,25 | 17,64 | 18,17 | -3,95% | 11.028,00 |
| 14.04.2026 | 18,27 | 18,98 | 18,14 | 18,92 | 5,71% | 5.615,00 |
| 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 |