13,396€
0,74%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,17 | 13,17 | 13,17 | 13,17 | -2,85% | - |
| 21.11.2024 | 13,42 | 13,56 | 13,30 | 13,55 | 3,36% | - |
| 20.11.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -0,30% | - |
| 19.11.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,50% | - |
| 18.11.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 4,31% | - |
| 15.11.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,51% | - |
| 14.11.2024 | 12,49 | 12,49 | 12,49 | 12,49 | -1,65% | - |
| 13.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,91% | - |
| 12.11.2024 | 12,85 | 12,85 | 12,81 | 12,81 | -1,51% | 2,00 |
| 11.11.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -1,84% | - |
| 08.11.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 2,13% | - |
| 07.11.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 2,12% | - |
| 06.11.2024 | 12,71 | 12,71 | 12,71 | 12,71 | -0,94% | - |
| 05.11.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,19% | - |
| 04.11.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,93% | - |
| 01.11.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,57% | - |
| 31.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -1,02% | - |
| 30.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -0,08% | 500,00 |
| 29.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,09% | - |
| 28.10.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,70% | - |
| 25.10.2024 | 12,31 | 12,57 | 12,31 | 12,57 | -1,66% | 10,00 |
| 24.10.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 0,58% | - |
| 23.10.2024 | 12,78 | 12,78 | 12,71 | 12,71 | -2,96% | 21,00 |
| 22.10.2024 | 13,24 | 13,24 | 13,10 | 13,10 | -0,86% | 5.050,00 |
| 21.10.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 3,83% | - |
| 18.10.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 0,94% | - |
| 17.10.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 2,99% | - |
| 16.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,26% | - |
| 15.10.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,50% | - |
| 14.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,14% | - |
| 11.10.2024 | 12,36 | 12,61 | 12,36 | 12,61 | 2,34% | 291,00 |
| 10.10.2024 | 12,13 | 12,32 | 12,13 | 12,32 | -0,21% | 200,00 |
| 09.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,08% | - |
| 08.10.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -1,03% | - |
| 07.10.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -2,06% | - |
| 04.10.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -7,89% | - |
| 03.10.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,93% | - |
| 02.10.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 0,28% | - |
| 01.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -0,51% | - |
| 30.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 1,09% | - |
| 27.09.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,34% | - |
| 26.09.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -2,50% | - |
| 25.09.2024 | 13,68 | 13,99 | 13,68 | 13,99 | 3,07% | 145,00 |
| 24.09.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 3,78% | 300,00 |
| 23.09.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -1,18% | - |
| 20.09.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -0,03% | - |
| 19.09.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 3,55% | - |
| 18.09.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,75% | - |
| 17.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,95% | - |
| 16.09.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,11% | - |
| 13.09.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 2,46% | - |
| 12.09.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 2,97% | - |
| 11.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -1,14% | - |
| 10.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -1,37% | - |
| 09.09.2024 | 12,09 | 12,09 | 12,09 | 12,09 | -3,05% | - |
| 06.09.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -0,13% | - |
| 05.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -0,38% | - |
| 04.09.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -2,05% | - |
| 03.09.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -0,74% | - |
| 02.09.2024 | 13,03 | 13,03 | 12,89 | 12,89 | -1,75% | - |
| 30.08.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 2,79% | - |
| 29.08.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,30% | - |
| 28.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,78% | - |
| 27.08.2024 | 12,53 | 12,96 | 12,53 | 12,96 | 2,84% | 20,00 |
| 26.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,17% | 1.385,00 |
| 23.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,45% | - |
| 22.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,50% | - |
| 21.08.2024 | 12,79 | 12,79 | 12,76 | 12,76 | -0,23% | 50,00 |
| 20.08.2024 | 12,79 | 12,79 | 12,79 | 12,79 | -1,49% | - |
| 19.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,37% | - |
| 16.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 1,62% | - |
| 15.08.2024 | 12,73 | 12,73 | 12,73 | 12,73 | 2,51% | - |
| 14.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,29% | - |
| 13.08.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 4,23% | - |
| 12.08.2024 | 11,69 | 12,07 | 11,69 | 12,07 | 3,09% | 54,00 |
| 09.08.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,45% | - |
| 08.08.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -0,60% | - |
| 07.08.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -5,29% | - |
| 06.08.2024 | 11,97 | 12,62 | 11,97 | 12,62 | 7,85% | 50,00 |
| 05.08.2024 | 10,47 | 11,70 | 10,47 | 11,70 | -6,92% | 500,00 |
| 02.08.2024 | 13,04 | 13,04 | 12,57 | 12,57 | -11,52% | 1.400,00 |
| 01.08.2024 | 14,11 | 14,21 | 14,11 | 14,21 | 1,82% | 140,00 |
| 31.07.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 4,10% | - |
| 30.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,19% | - |
| 29.07.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,20% | - |
| 26.07.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,36% | - |
| 25.07.2024 | 13,39 | 13,40 | 13,39 | 13,40 | -0,12% | 300,00 |
| 24.07.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -3,16% | - |
| 23.07.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 6,87% | - |
| 22.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -2,77% | - |
| 19.07.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -3,07% | - |
| 18.07.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,00% | - |
| 17.07.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,16% | - |
| 16.07.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 1,76% | - |
| 15.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,94% | - |
| 12.07.2024 | 13,73 | 14,20 | 13,73 | 14,20 | 0,14% | 164,00 |
| 11.07.2024 | 14,03 | 14,18 | 14,03 | 14,18 | -0,74% | 300,00 |
| 10.07.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 0,15% | - |
| 09.07.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -5,12% | - |
| 08.07.2024 | 14,66 | 15,03 | 14,66 | 15,03 | -1,82% | 69,00 |