13,413€
1,58%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,41 | 13,48 | 13,37 | 13,39 | 1,42% | 69,00 |
| 24.09.2026 | 13,40 | 13,54 | 13,20 | 13,20 | -4,79% | 5.192,00 |
| 23.09.2026 | 13,90 | 13,90 | 13,60 | 13,87 | 1,96% | 1.019,00 |
| 21.09.2026 | 13,55 | 13,65 | 13,45 | 13,60 | 2,20% | 10.430,00 |
| 18.09.2026 | 13,33 | 13,45 | 13,23 | 13,31 | -2,69% | 499,00 |
| 17.09.2026 | 13,61 | 13,71 | 13,43 | 13,68 | 1,85% | 1.419,00 |
| 16.09.2026 | 13,27 | 13,57 | 13,14 | 13,43 | 1,04% | 673,00 |
| 15.09.2026 | 13,34 | 13,41 | 13,13 | 13,29 | 2,03% | 363,00 |
| 14.09.2026 | 13,24 | 13,24 | 13,01 | 13,03 | -0,34% | 644,00 |
| 11.09.2026 | 12,92 | 13,08 | 12,89 | 13,07 | 0,57% | 1.509,00 |
| 10.09.2026 | 13,12 | 13,21 | 12,89 | 13,00 | -3,32% | 2.877,00 |
| 09.09.2026 | 13,70 | 13,70 | 13,43 | 13,44 | -0,21% | 357,00 |
| 08.09.2026 | 13,39 | 13,59 | 13,00 | 13,47 | -2,76% | 5.382,00 |
| 07.09.2026 | 13,77 | 13,91 | 13,64 | 13,85 | 3,00% | 1.807,00 |
| 04.09.2026 | 13,40 | 13,48 | 13,23 | 13,45 | -1,28% | 1.370,00 |
| 03.09.2026 | 13,52 | 13,67 | 13,40 | 13,63 | 4,49% | 750,00 |
| 02.09.2026 | 13,11 | 13,28 | 12,92 | 13,04 | -3,97% | 2.601,00 |
| 01.09.2026 | 13,69 | 13,69 | 13,32 | 13,58 | -1,48% | 3.914,00 |
| 31.08.2026 | 13,92 | 13,96 | 13,70 | 13,78 | -2,29% | 1.536,00 |
| 28.08.2026 | 14,04 | 14,26 | 13,70 | 14,11 | -0,19% | 6.031,00 |
| 27.08.2026 | 14,11 | 14,28 | 14,04 | 14,13 | 1,73% | 246,00 |
| 26.08.2026 | 14,02 | 14,02 | 13,86 | 13,89 | -0,83% | 61,00 |
| 25.08.2026 | 14,02 | 14,10 | 13,70 | 14,01 | 2,62% | 3.266,00 |
| 24.08.2026 | 14,11 | 14,11 | 13,50 | 13,65 | -2,15% | 16.260,00 |
| 21.08.2026 | 13,86 | 14,16 | 13,82 | 13,95 | -2,69% | 6.795,00 |
| 20.08.2026 | 14,38 | 14,60 | 14,23 | 14,34 | 0,74% | 2.277,00 |
| 19.08.2026 | 14,44 | 14,91 | 14,13 | 14,23 | -6,88% | 7.140,00 |
| 18.08.2026 | 15,37 | 15,60 | 15,00 | 15,28 | -1,27% | 3.506,00 |
| 17.08.2026 | 15,48 | 15,58 | 15,30 | 15,48 | 0,69% | 757,00 |
| 14.08.2026 | 15,46 | 15,60 | 15,34 | 15,37 | 2,23% | 666,00 |
| 13.08.2026 | 15,32 | 15,44 | 15,00 | 15,04 | -1,05% | 1.628,00 |
| 12.08.2026 | 15,01 | 15,43 | 14,99 | 15,20 | 2,00% | 2.195,00 |
| 11.08.2026 | 15,00 | 15,00 | 14,87 | 14,90 | -0,67% | 185,00 |
| 10.08.2026 | 14,73 | 15,00 | 14,64 | 15,00 | -2,79% | 7.975,00 |
| 07.08.2026 | 15,16 | 15,60 | 15,11 | 15,43 | -2,70% | 2.021,00 |
| 06.08.2026 | 15,83 | 16,07 | 15,60 | 15,86 | -0,27% | 1.239,00 |
| 05.08.2026 | 16,00 | 16,12 | 15,89 | 15,90 | 0,03% | 3.857,00 |
| 04.08.2026 | 15,80 | 16,02 | 15,49 | 15,90 | 4,24% | 2.374,00 |
| 03.08.2026 | 14,94 | 15,50 | 14,79 | 15,25 | 6,55% | 3.030,00 |
| 31.07.2026 | 15,01 | 15,12 | 14,28 | 14,31 | -3,69% | 3.894,00 |
| 30.07.2026 | 14,22 | 14,92 | 14,13 | 14,86 | 2,48% | 1.901,00 |
| 29.07.2026 | 14,25 | 14,65 | 14,10 | 14,50 | 1,40% | 767,00 |
| 28.07.2026 | 14,26 | 14,48 | 14,22 | 14,30 | -0,63% | 2.087,00 |
| 27.07.2026 | 14,59 | 14,91 | 14,30 | 14,39 | -3,67% | 1.663,00 |
| 24.07.2026 | 14,89 | 15,15 | 14,86 | 14,94 | 0,94% | 705,00 |
| 23.07.2026 | 14,88 | 14,97 | 14,74 | 14,80 | 1,39% | 1.448,00 |
| 22.07.2026 | 14,70 | 14,94 | 14,50 | 14,60 | 1,56% | 1.595,00 |
| 21.07.2026 | 14,47 | 14,48 | 14,29 | 14,37 | 1,14% | 906,00 |
| 17.07.2026 | 13,78 | 14,32 | 13,70 | 14,21 | -2,47% | 6.743,00 |
| 16.07.2026 | 14,76 | 14,79 | 14,40 | 14,57 | -0,75% | 7.781,00 |
| 15.07.2026 | 14,87 | 14,87 | 14,25 | 14,68 | -0,62% | 23.874,00 |
| 14.07.2026 | 14,66 | 15,00 | 14,42 | 14,77 | 0,35% | 889,00 |
| 13.07.2026 | 14,78 | 14,84 | 14,30 | 14,72 | -2,41% | 3.602,00 |
| 10.07.2026 | 15,09 | 15,11 | 14,71 | 15,09 | 2,44% | 1.212,00 |
| 09.07.2026 | 14,94 | 14,94 | 14,65 | 14,73 | -4,98% | 1.087,00 |
| 08.07.2026 | 15,19 | 15,61 | 14,98 | 15,50 | -0,21% | 2.811,00 |
| 07.07.2026 | 16,02 | 16,02 | 15,50 | 15,53 | -4,02% | 3.875,00 |
| 06.07.2026 | 16,35 | 16,35 | 16,06 | 16,18 | 6,21% | 746,00 |
| 03.07.2026 | 15,31 | 15,37 | 15,00 | 15,23 | 1,09% | 3.248,00 |
| 02.07.2026 | 15,01 | 15,56 | 14,92 | 15,07 | 1,95% | 2.075,00 |
| 01.07.2026 | 14,45 | 14,90 | 14,40 | 14,78 | -5,98% | 10.813,00 |
| 30.06.2026 | 15,75 | 15,95 | 15,60 | 15,72 | 0,22% | 3.137,00 |
| 29.06.2026 | 15,87 | 15,87 | 15,56 | 15,69 | 0,06% | 1.737,00 |
| 26.06.2026 | 15,35 | 16,30 | 15,00 | 15,68 | -1,10% | 28.774,00 |
| 25.06.2026 | 16,13 | 16,20 | 15,78 | 15,85 | -4,65% | 3.766,00 |
| 24.06.2026 | 16,63 | 16,70 | 16,56 | 16,63 | 1,26% | 599,00 |
| 23.06.2026 | 16,67 | 16,77 | 16,10 | 16,42 | -6,36% | 5.561,00 |
| 22.06.2026 | 17,50 | 17,66 | 17,30 | 17,54 | 1,71% | 700,00 |
| 19.06.2026 | 17,18 | 17,30 | 17,06 | 17,24 | 0,50% | 3.016,00 |
| 18.06.2026 | 17,11 | 17,21 | 17,00 | 17,15 | -3,27% | 3.472,00 |
| 17.06.2026 | 17,55 | 17,81 | 17,25 | 17,73 | 7,16% | 12.602,00 |
| 16.06.2026 | 16,18 | 16,63 | 16,15 | 16,55 | 6,71% | 5.652,00 |
| 15.06.2026 | 15,71 | 15,73 | 15,45 | 15,51 | 0,01% | 2.842,00 |
| 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 |