12,410€
-0,91%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,42 | 12,46 | 12,30 | 12,46 | -0,53% | - |
| 06.02.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,28% | - |
| 05.02.2026 | 12,37 | 12,37 | 12,37 | 12,37 | -1,09% | - |
| 04.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 1,17% | - |
| 03.02.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 2,27% | - |
| 02.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | 0,75% | - |
| 30.01.2026 | 11,99 | 11,99 | 11,99 | 11,99 | -1,95% | - |
| 29.01.2026 | 12,19 | 12,23 | 12,07 | 12,23 | 1,56% | - |
| 28.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 1,45% | - |
| 27.01.2026 | 11,87 | 11,87 | 11,87 | 11,87 | 0,52% | - |
| 26.01.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 1,34% | - |
| 23.01.2026 | 11,65 | 11,65 | 11,65 | 11,65 | -1,98% | - |
| 22.01.2026 | 11,89 | 11,89 | 11,89 | 11,89 | 0,61% | - |
| 21.01.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,82% | - |
| 20.01.2026 | 11,89 | 11,89 | 11,72 | 11,72 | -1,56% | 300,00 |
| 19.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 1,04% | - |
| 16.01.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -4,37% | 150,00 |
| 15.01.2026 | 12,32 | 12,32 | 12,32 | 12,32 | 0,74% | - |
| 14.01.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,52% | - |
| 13.01.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,47% | - |
| 12.01.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 1,22% | - |
| 09.01.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,62% | - |
| 08.01.2026 | 12,22 | 12,26 | 12,22 | 12,26 | 0,23% | 200,00 |
| 07.01.2026 | 12,23 | 12,23 | 12,23 | 12,23 | 2,70% | - |
| 06.01.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -0,20% | - |
| 05.01.2026 | 11,63 | 11,94 | 11,63 | 11,93 | 2,84% | 115,00 |
| 02.01.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | - |
| 30.12.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,14% | - |
| 29.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | 228,00 |
| 23.12.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 2,35% | - |
| 22.12.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,13% | - |
| 19.12.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -3,48% | - |
| 18.12.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,31% | - |
| 17.12.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 0,40% | - |
| 16.12.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,77% | - |
| 15.12.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,83% | - |
| 12.12.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,06% | - |
| 11.12.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,30% | - |
| 10.12.2025 | 11,49 | 11,49 | 11,49 | 11,49 | -0,28% | - |
| 09.12.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 1,39% | - |
| 08.12.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -0,51% | - |
| 05.12.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,09% | - |
| 04.12.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,49% | - |
| 03.12.2025 | 11,27 | 11,27 | 11,27 | 11,27 | -1,16% | - |
| 02.12.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 01.12.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 0,42% | - |
| 28.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,72% | - |
| 27.11.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -0,86% | - |
| 26.11.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,32% | - |
| 25.11.2025 | 11,39 | 11,39 | 11,38 | 11,38 | -0,92% | 3,00 |
| 24.11.2025 | 11,49 | 11,49 | 11,49 | 11,49 | 0,40% | - |
| 21.11.2025 | 11,41 | 11,44 | 11,41 | 11,44 | 0,47% | 243,00 |
| 20.11.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,44% | - |
| 19.11.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 1,21% | - |
| 18.11.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,64% | - |
| 17.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,59% | - |
| 14.11.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,28% | - |
| 13.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,71% | - |
| 12.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,93% | - |
| 11.11.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,20% | - |
| 10.11.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -2,62% | - |
| 07.11.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 1,81% | - |
| 06.11.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -2,39% | - |
| 05.11.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 1,10% | 100,00 |
| 04.11.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -2,27% | - |
| 03.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -1,63% | - |
| 31.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,54% | - |
| 30.10.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 1,57% | - |
| 29.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -1,56% | - |
| 28.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,56% | - |
| 27.10.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 1,64% | - |
| 24.10.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,40% | - |
| 23.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,79% | - |
| 22.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -0,10% | - |
| 21.10.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,53% | - |
| 20.10.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,47% | - |
| 17.10.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 1,16% | - |
| 16.10.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 0,45% | - |
| 15.10.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,99% | - |
| 14.10.2025 | 11,57 | 11,86 | 11,57 | 11,86 | 9,96% | 3,00 |
| 13.10.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -5,60% | - |
| 10.10.2025 | 11,50 | 11,50 | 11,42 | 11,42 | -0,66% | 75,00 |
| 09.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,20% | - |
| 08.10.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,89% | - |
| 07.10.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -3,90% | - |
| 06.10.2025 | 11,77 | 12,22 | 11,77 | 12,22 | 0,49% | 10,00 |
| 03.10.2025 | 11,85 | 12,16 | 11,85 | 12,16 | 1,60% | 150,00 |
| 02.10.2025 | 11,97 | 11,97 | 11,97 | 11,97 | 1,03% | - |
| 01.10.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -1,46% | - |
| 30.09.2025 | 12,04 | 12,04 | 12,02 | 12,02 | -1,75% | 20,00 |
| 29.09.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -3,85% | - |
| 26.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 1,50% | - |
| 25.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,56% | - |
| 24.09.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,78% | - |
| 23.09.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,68% | - |
| 22.09.2025 | 12,74 | 12,74 | 12,60 | 12,60 | -3,51% | 50,00 |
| 19.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -1,23% | - |
| 18.09.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -0,15% | - |
| 17.09.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,45% | - |
| 16.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,21% | - |