11,985€
1,91%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,24% | - |
| 17.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,24% | - |
| 16.07.2025 | 11,67 | 11,91 | 11,67 | 11,91 | 1,80% | 160,00 |
| 15.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,35% | - |
| 14.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,47% | 4,00 |
| 11.07.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 2,13% | - |
| 10.07.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -1,13% | - |
| 09.07.2025 | 11,66 | 11,70 | 11,66 | 11,70 | -0,90% | 200,00 |
| 08.07.2025 | 11,57 | 11,80 | 11,57 | 11,80 | 2,20% | 100,00 |
| 07.07.2025 | 11,52 | 11,55 | 11,52 | 11,55 | -0,62% | 450,00 |
| 04.07.2025 | 11,69 | 11,69 | 11,62 | 11,62 | -2,20% | 360,00 |
| 03.07.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -1,33% | - |
| 02.07.2025 | 11,82 | 12,04 | 11,82 | 12,04 | 1,91% | 10,00 |
| 01.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -1,17% | - |
| 30.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,60% | - |
| 27.06.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 1,16% | - |
| 26.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,52% | - |
| 25.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,34% | - |
| 24.06.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,81% | - |
| 23.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -0,85% | - |
| 20.06.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -0,10% | - |
| 19.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,93% | - |
| 18.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,51% | - |
| 17.06.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,92% | - |
| 16.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 0,49% | - |
| 13.06.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,59% | 150,00 |
| 12.06.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,05% | - |
| 11.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,14% | - |
| 10.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,37% | - |
| 09.06.2025 | 12,31 | 12,60 | 12,31 | 12,60 | 1,32% | 75,00 |
| 06.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,14% | - |
| 05.06.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -5,98% | - |
| 04.06.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 0,49% | - |
| 03.06.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 0,50% | - |
| 02.06.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -1,00% | - |
| 30.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,68% | - |
| 29.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -1,49% | - |
| 28.05.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -0,63% | - |
| 27.05.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,09% | - |
| 26.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,02% | - |
| 23.05.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 0,30% | - |
| 22.05.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 1,46% | - |
| 21.05.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -1,09% | - |
| 20.05.2025 | 12,90 | 13,17 | 12,90 | 13,17 | 2,14% | 70,00 |
| 19.05.2025 | 12,95 | 12,95 | 12,90 | 12,90 | -3,26% | 120,00 |
| 16.05.2025 | 13,28 | 13,33 | 13,28 | 13,33 | 2,76% | 150,00 |
| 15.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 2,17% | - |
| 14.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,84% | - |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 5,68% | - |
| 12.05.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,13% | - |
| 09.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,87% | - |
| 08.05.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 2,66% | - |
| 07.05.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,41% | - |
| 06.05.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,46% | - |
| 05.05.2025 | 11,79 | 11,79 | 11,79 | 11,79 | 0,60% | - |
| 02.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,73% | - |
| 30.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,04% | - |
| 29.04.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -1,54% | - |
| 28.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 4,14% | 3,00 |
| 25.04.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 0,99% | - |
| 24.04.2025 | 11,76 | 11,76 | 11,76 | 11,76 | 2,85% | - |
| 23.04.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 1,85% | - |
| 22.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | 1,93% | - |
| 17.04.2025 | 10,72 | 11,01 | 10,72 | 11,01 | 2,74% | 100,00 |
| 16.04.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,78% | - |
| 15.04.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,49% | - |
| 14.04.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -0,47% | - |
| 11.04.2025 | 11,11 | 11,11 | 11,02 | 11,02 | 0,38% | 49,00 |
| 10.04.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 4,55% | - |
| 09.04.2025 | 10,30 | 10,55 | 10,30 | 10,50 | -6,02% | 190,00 |
| 08.04.2025 | 10,70 | 11,17 | 10,70 | 11,17 | 8,47% | 20,00 |
| 07.04.2025 | 10,41 | 10,41 | 10,06 | 10,30 | -2,55% | 1.167,00 |
| 04.04.2025 | 10,94 | 10,94 | 10,57 | 10,57 | -5,99% | 225,00 |
| 03.04.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -10,13% | - |
| 02.04.2025 | 12,25 | 12,51 | 12,25 | 12,51 | 1,71% | 47,00 |
| 01.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,65% | - |
| 31.03.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,40% | - |
| 28.03.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -4,72% | - |
| 27.03.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,36% | - |
| 26.03.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,18% | - |
| 25.03.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -1,12% | - |
| 24.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,88% | 150,00 |
| 21.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -1,38% | - |
| 20.03.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 1,17% | - |
| 19.03.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 0,71% | - |
| 18.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | 0,08% | - |
| 17.03.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,00% | - |
| 14.03.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,71% | - |
| 13.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,15% | - |
| 12.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -2,55% | - |
| 11.03.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,46% | - |
| 10.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,70% | - |
| 07.03.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -0,36% | - |
| 06.03.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -0,92% | - |
| 05.03.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,04% | - |
| 04.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,47% | - |
| 03.03.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,52% | - |
| 28.02.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -0,99% | - |
| 27.02.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 3,31% | 500,00 |
| 26.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,79% | - |