19,300€
-1,53%
Echtzeit-Aktienkurs Kyushu Railway Company
Bid:
Ask:
Aktienkurse zur Kyushu Railway Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,55 | 19,65 | 19,50 | 19,60 | -1,01% | - |
| 20.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 254,00 |
| 19.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | 1,00 |
| 18.05.2026 | 19,65 | 19,75 | 19,55 | 19,70 | -2,48% | - |
| 15.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 14,00 |
| 14.05.2026 | 19,70 | 19,80 | 19,65 | 19,80 | 0,00% | - |
| 12.05.2026 | 20,00 | 20,00 | 19,75 | 19,80 | 1,02% | - |
| 11.05.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -2,97% | 451,00 |
| 07.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,32% | 1,00 |
| 06.05.2026 | 19,55 | 19,65 | 19,55 | 19,55 | 0,77% | - |
| 05.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 1,00 |
| 04.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | 103,00 |
| 30.04.2026 | 19,25 | 19,55 | 19,25 | 19,55 | 1,03% | - |
| 29.04.2026 | 19,45 | 19,45 | 19,35 | 19,35 | -1,28% | - |
| 28.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 100,00 |
| 27.04.2026 | 19,50 | 19,55 | 19,35 | 19,35 | -0,26% | - |
| 24.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 7,00 |
| 23.04.2026 | 19,70 | 19,75 | 19,45 | 19,45 | -1,02% | - |
| 22.04.2026 | 19,75 | 19,75 | 19,55 | 19,65 | -1,75% | - |
| 21.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 1,00 |
| 20.04.2026 | 20,00 | 20,15 | 19,95 | 20,10 | -1,47% | - |
| 17.04.2026 | 19,90 | 20,40 | 19,80 | 20,40 | 5,15% | - |
| 16.04.2026 | 19,90 | 19,90 | 19,40 | 19,40 | -3,96% | 4,00 |
| 15.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 2,00 |
| 14.04.2026 | 19,75 | 19,95 | 19,75 | 19,80 | -1,98% | - |
| 13.04.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | 20,00 |
| 10.04.2026 | 19,70 | 19,80 | 19,70 | 19,80 | -1,74% | 2,00 |
| 09.04.2026 | 20,15 | 20,30 | 19,90 | 20,15 | -2,18% | - |
| 08.04.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 07.04.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,49% | 2,00 |
| 02.04.2026 | 20,40 | 20,40 | 20,30 | 20,30 | -2,40% | - |
| 01.04.2026 | 20,80 | 20,80 | 20,40 | 20,80 | 1,96% | 14,00 |
| 31.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 300,00 |
| 30.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 950,00 |
| 27.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 1.924,00 |
| 26.03.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 25.03.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 1,47% | - |
| 24.03.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 23.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 270,00 |
| 20.03.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -2,88% | 400,00 |
| 19.03.2026 | 20,20 | 20,80 | 20,20 | 20,80 | 0,97% | 473,00 |
| 18.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 450,00 |
| 17.03.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 16.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 1,00 |
| 13.03.2026 | 20,60 | 20,80 | 20,20 | 20,50 | -0,49% | - |
| 12.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 13,00 |
| 11.03.2026 | 21,00 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 10.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | 379,00 |
| 09.03.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | 5,00 |
| 06.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | 360,00 |
| 05.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 405,00 |
| 04.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 562,00 |
| 03.03.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -2,37% | 1.159,00 |
| 02.03.2026 | 21,40 | 21,40 | 21,00 | 21,10 | -1,40% | - |
| 27.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 405,00 |
| 26.02.2026 | 21,40 | 21,40 | 21,20 | 21,40 | 1,90% | 1.187,00 |
| 25.02.2026 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | 280,00 |
| 24.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | 1,00 |
| 23.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 1,00 |
| 20.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 110,00 |
| 19.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | 450,00 |
| 18.02.2026 | 21,90 | 22,00 | 21,80 | 21,90 | -0,90% | - |
| 17.02.2026 | 22,00 | 22,10 | 21,80 | 22,10 | -0,45% | - |
| 16.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 1,00 |
| 13.02.2026 | 22,30 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 12.02.2026 | 22,20 | 22,20 | 22,10 | 22,20 | -3,48% | - |
| 11.02.2026 | 22,90 | 23,00 | 22,80 | 23,00 | 1,32% | - |
| 10.02.2026 | 22,50 | 22,80 | 22,40 | 22,70 | 0,44% | - |
| 09.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 06.02.2026 | 22,10 | 22,60 | 22,00 | 22,40 | 1,36% | - |
| 05.02.2026 | 22,10 | 22,20 | 22,00 | 22,10 | 2,31% | - |
| 04.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 256,00 |
| 03.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,40% | 468,00 |
| 02.02.2026 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 30.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,41% | 110,00 |
| 29.01.2026 | 21,20 | 21,30 | 21,20 | 21,30 | -0,93% | - |
| 28.01.2026 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 27.01.2026 | 21,50 | 21,60 | 21,50 | 21,50 | -1,83% | - |
| 26.01.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,34% | - |
| 23.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 460,00 |
| 22.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 290,00 |
| 21.01.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 20.01.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -0,46% | - |
| 19.01.2026 | 21,90 | 22,00 | 21,70 | 21,70 | -2,25% | - |
| 16.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 1,00 |
| 15.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 14.01.2026 | 22,10 | 22,20 | 21,90 | 22,00 | -1,35% | - |
| 13.01.2026 | 22,20 | 22,40 | 22,20 | 22,30 | -1,33% | - |
| 12.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 09.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.01.2026 | 22,80 | 22,80 | 22,40 | 22,40 | -0,88% | 3,00 |
| 07.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 1,00 |
| 06.01.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 05.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | - |
| 02.01.2026 | 22,40 | 22,40 | 22,20 | 22,40 | 1,82% | - |
| 30.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 6,00 |
| 29.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,26% | 1,00 |
| 23.12.2025 | 22,10 | 22,20 | 22,10 | 22,10 | 1,38% | - |
| 22.12.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -2,68% | - |
| 19.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |