10,736€
2,25%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha, Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 11,19 | 11,23 | 10,51 | 10,69 | 1,81% | - |
| 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% | - |
| 25.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,95% | - |
| 24.02.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,00% | - |
| 21.02.2025 | 13,19 | 13,19 | 13,19 | 13,19 | -3,86% | - |
| 20.02.2025 | 13,48 | 13,72 | 13,48 | 13,72 | 2,30% | 166,00 |
| 19.02.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,03% | - |
| 18.02.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,30% | - |
| 17.02.2025 | 13,37 | 13,37 | 13,37 | 13,37 | -1,91% | - |
| 14.02.2025 | 13,41 | 13,63 | 13,34 | 13,63 | 1,82% | 1.605,00 |
| 13.02.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,28% | - |
| 12.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 4,81% | - |
| 11.02.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -3,96% | - |
| 10.02.2025 | 13,14 | 13,34 | 13,14 | 13,34 | 3,72% | 500,00 |
| 07.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,08% | - |
| 06.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | -0,28% | - |
| 05.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 3,25% | - |
| 04.02.2025 | 12,13 | 12,36 | 12,13 | 12,36 | 2,74% | 64,00 |
| 03.02.2025 | 12,03 | 12,03 | 12,03 | 12,03 | -0,97% | - |
| 31.01.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,90% | - |
| 30.01.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,79% | - |
| 29.01.2025 | 11,92 | 11,94 | 11,92 | 11,94 | 0,07% | 41,00 |
| 28.01.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 1,26% | - |
| 27.01.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -0,52% | - |
| 24.01.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,13% | - |
| 23.01.2025 | 11,72 | 11,72 | 11,72 | 11,72 | -0,51% | - |
| 22.01.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,69% | - |
| 21.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,22% | - |
| 20.01.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,19% | - |
| 17.01.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -3,23% | - |
| 16.01.2025 | 12,27 | 12,56 | 12,27 | 12,56 | -0,16% | 185,00 |
| 15.01.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,03% | - |
| 14.01.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -4,38% | - |
| 13.01.2025 | 12,77 | 13,15 | 12,77 | 13,15 | 4,20% | 2.000,00 |
| 10.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -4,07% | - |
| 09.01.2025 | 12,89 | 13,15 | 12,89 | 13,15 | -3,59% | 300,00 |
| 08.01.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 1,31% | - |
| 07.01.2025 | 13,45 | 13,47 | 13,45 | 13,47 | -2,14% | 83,00 |
| 06.01.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,81% | - |
| 03.01.2025 | 13,66 | 13,66 | 13,65 | 13,65 | 2,85% | 234,00 |
| 02.01.2025 | 13,27 | 13,27 | 13,27 | 13,27 | -3,29% | - |
| 30.12.2024 | 13,47 | 13,73 | 13,47 | 13,73 | 4,60% | 74,00 |
| 27.12.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 3,10% | - |
| 23.12.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -0,64% | - |
| 20.12.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -1,84% | - |
| 19.12.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,54% | - |
| 18.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | -0,76% | - |
| 17.12.2024 | 12,96 | 12,96 | 12,81 | 12,95 | 0,92% | 14.846,00 |
| 16.12.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -1,87% | - |
| 13.12.2024 | 13,08 | 13,08 | 13,08 | 13,08 | 1,81% | - |
| 12.12.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,16% | - |
| 11.12.2024 | 12,82 | 12,82 | 12,82 | 12,82 | -0,85% | - |
| 10.12.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 0,37% | - |
| 09.12.2024 | 12,89 | 12,89 | 12,89 | 12,89 | 0,42% | - |
| 06.12.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,88% | - |
| 05.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -1,52% | - |
| 04.12.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,99% | - |
| 03.12.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 5,51% | - |
| 02.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,19% | - |
| 29.11.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,24% | - |
| 28.11.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 0,39% | - |
| 27.11.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -2,08% | - |
| 26.11.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -3,38% | - |
| 25.11.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -0,80% | - |
| 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% | - |