18,370€
-1,90%
Echtzeit-Aktienkurs Kawasaki Kisen Kaisha Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Kisen Kaisha Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,31 | 18,34 | 18,18 | 18,32 | -2,19% | - |
| 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% | - |
| 29.05.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 1,88% | - |
| 28.05.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 0,42% | - |
| 27.05.2026 | 13,21 | 13,21 | 13,21 | 13,21 | -2,65% | - |
| 26.05.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 1,19% | - |
| 25.05.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,74% | - |
| 22.05.2026 | 13,51 | 13,51 | 13,51 | 13,51 | -1,17% | - |
| 21.05.2026 | 13,60 | 13,67 | 13,60 | 13,67 | -1,30% | 300,00 |
| 20.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,98% | - |
| 19.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,55% | - |
| 18.05.2026 | 13,64 | 13,64 | 13,64 | 13,64 | 1,26% | - |
| 15.05.2026 | 13,47 | 13,47 | 13,47 | 13,47 | -0,99% | - |
| 14.05.2026 | 13,61 | 13,61 | 13,61 | 13,61 | 0,85% | - |
| 13.05.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 0,48% | - |
| 12.05.2026 | 13,52 | 13,55 | 13,43 | 13,43 | 0,30% | 5.500,00 |
| 11.05.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -2,41% | - |
| 08.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,69% | 200,00 |
| 07.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 1,32% | - |
| 06.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | 1,11% | - |
| 05.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 0,00% | - |
| 04.05.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -0,07% | - |
| 30.04.2026 | 13,49 | 13,49 | 13,49 | 13,49 | 2,27% | - |
| 29.04.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,60% | - |
| 28.04.2026 | 13,27 | 13,27 | 13,27 | 13,27 | 2,43% | - |
| 27.04.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -4,25% | - |
| 24.04.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -0,73% | - |
| 23.04.2026 | 13,39 | 13,63 | 13,39 | 13,63 | 1,83% | 40,00 |
| 22.04.2026 | 13,39 | 13,39 | 13,39 | 13,39 | -1,14% | - |
| 21.04.2026 | 13,55 | 13,55 | 13,54 | 13,54 | -0,26% | 100,00 |
| 20.04.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -3,31% | - |
| 17.04.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,35% | - |