18,825€
-0,63%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 19,14 | 19,14 | 18,99 | 19,08 | 0,70% | - |
| 15.10.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -3,05% | - |
| 14.10.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,13% | - |
| 13.10.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 2,27% | - |
| 12.10.2026 | 18,89 | 19,13 | 18,89 | 19,13 | 1,08% | 250,00 |
| 09.10.2026 | 18,90 | 18,93 | 18,90 | 18,93 | 2,32% | 23,00 |
| 08.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,41% | - |
| 07.10.2026 | 18,06 | 18,06 | 18,06 | 18,06 | -1,45% | - |
| 06.10.2026 | 18,33 | 18,33 | 18,33 | 18,33 | -0,57% | - |
| 05.10.2026 | 18,28 | 18,43 | 18,28 | 18,43 | 0,85% | 65,00 |
| 02.10.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 0,97% | - |
| 01.10.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,40% | - |
| 30.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,53% | - |
| 29.09.2026 | 18,27 | 18,27 | 18,27 | 18,27 | -3,46% | - |
| 28.09.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,37% | - |
| 25.09.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 1,36% | - |
| 24.09.2026 | 18,82 | 18,82 | 18,74 | 18,74 | -3,63% | 40,00 |
| 23.09.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -1,29% | - |
| 22.09.2026 | 19,38 | 19,70 | 19,38 | 19,70 | 2,02% | 100,00 |
| 21.09.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -0,64% | - |
| 18.09.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -3,33% | - |
| 17.09.2026 | 19,73 | 20,10 | 19,73 | 20,10 | 4,69% | 175,00 |
| 16.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,35% | - |
| 15.09.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,63% | - |
| 14.09.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 1,19% | - |
| 11.09.2026 | 18,84 | 18,84 | 18,84 | 18,84 | 3,09% | - |
| 10.09.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -2,30% | - |
| 09.09.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -2,98% | - |
| 08.09.2026 | 19,19 | 19,28 | 19,19 | 19,28 | 2,85% | 50,00 |
| 07.09.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 3,11% | - |
| 04.09.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -2,91% | - |
| 03.09.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 3,91% | - |
| 02.09.2026 | 18,02 | 18,02 | 18,02 | 18,02 | -0,72% | - |
| 01.09.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,28% | - |
| 31.08.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -1,19% | - |
| 28.08.2026 | 18,11 | 18,14 | 18,11 | 18,14 | 3,36% | 50,00 |
| 27.08.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,49% | - |
| 26.08.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -2,68% | - |
| 25.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,27% | - |
| 24.08.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 2,72% | - |
| 21.08.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 6,15% | - |
| 20.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,06% | - |
| 19.08.2026 | 16,99 | 16,99 | 16,99 | 16,99 | 0,50% | - |
| 18.08.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 2,18% | - |
| 17.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | 2,26% | - |
| 14.08.2026 | 16,41 | 16,41 | 16,18 | 16,18 | 3,68% | 600,00 |
| 13.08.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 0,55% | - |
| 12.08.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,32% | - |
| 11.08.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -0,51% | - |
| 10.08.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -1,01% | - |
| 07.08.2026 | 15,48 | 15,81 | 15,48 | 15,81 | 4,56% | 50,00 |
| 06.08.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,13% | - |
| 05.08.2026 | 14,85 | 15,10 | 14,85 | 15,10 | -3,64% | 208,00 |
| 04.08.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -1,66% | - |
| 03.08.2026 | 15,61 | 15,94 | 15,61 | 15,94 | 4,05% | 12,00 |
| 31.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 1,02% | - |
| 30.07.2026 | 15,16 | 15,16 | 15,16 | 15,16 | 0,10% | - |
| 29.07.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 1,17% | - |
| 28.07.2026 | 14,96 | 14,97 | 14,96 | 14,97 | -0,66% | 400,00 |
| 27.07.2026 | 15,07 | 15,07 | 15,07 | 15,07 | 1,04% | - |
| 24.07.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,81% | - |
| 23.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,48% | - |
| 22.07.2026 | 14,73 | 14,73 | 14,73 | 14,73 | 0,68% | - |
| 21.07.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,00% | - |
| 20.07.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 1,04% | - |
| 17.07.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 2,88% | - |
| 16.07.2026 | 14,07 | 14,07 | 14,07 | 14,07 | -1,40% | - |
| 15.07.2026 | 14,27 | 14,27 | 14,27 | 14,27 | 0,60% | - |
| 14.07.2026 | 14,19 | 14,19 | 14,19 | 14,19 | 4,76% | - |
| 13.07.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | - |
| 10.07.2026 | 13,54 | 13,54 | 13,54 | 13,54 | -2,03% | - |
| 09.07.2026 | 13,82 | 13,82 | 13,82 | 13,82 | 1,28% | - |
| 08.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,85% | - |
| 07.07.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -3,63% | - |
| 06.07.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 2,63% | - |
| 03.07.2026 | 13,68 | 13,68 | 13,68 | 13,68 | 2,86% | - |
| 02.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 2,90% | - |
| 01.07.2026 | 12,93 | 12,93 | 12,93 | 12,93 | -3,00% | - |
| 30.06.2026 | 13,33 | 13,33 | 13,33 | 13,33 | 1,37% | - |
| 29.06.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -1,17% | - |
| 26.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,06% | - |
| 25.06.2026 | 13,16 | 13,16 | 13,16 | 13,16 | -3,66% | - |
| 24.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 0,00% | - |
| 23.06.2026 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | - |
| 22.06.2026 | 13,47 | 13,52 | 13,47 | 13,52 | 1,69% | 90,00 |
| 19.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,08% | - |
| 18.06.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -0,67% | - |
| 17.06.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -2,45% | - |
| 16.06.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -3,11% | - |
| 15.06.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 2,62% | 1.000,00 |
| 12.06.2026 | 13,95 | 13,95 | 13,95 | 13,95 | -2,31% | - |
| 11.06.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 2,55% | - |
| 10.06.2026 | 13,93 | 13,93 | 13,93 | 13,93 | -6,67% | - |
| 09.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,91% | - |
| 08.06.2026 | 14,46 | 14,79 | 14,46 | 14,79 | 3,00% | 40,00 |
| 05.06.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 4,25% | - |
| 04.06.2026 | 13,77 | 13,77 | 13,77 | 13,77 | 0,36% | - |
| 03.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,25% | - |
| 02.06.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,54% | - |
| 01.06.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 2,33% | - |