Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 53,58 | 54,88 | 53,58 | 54,58 | -3,16% | 114,00 |
| 30.09.2025 | 55,84 | 56,36 | 55,84 | 56,36 | 0,28% | 150,00 |
| 29.09.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,43% | 100,00 |
| 26.09.2025 | 55,24 | 55,96 | 55,24 | 55,96 | 1,27% | 28,00 |
| 25.09.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -1,78% | - |
| 24.09.2025 | 55,16 | 56,26 | 55,16 | 56,26 | 2,93% | 250,00 |
| 23.09.2025 | 54,66 | 54,66 | 54,66 | 54,66 | 0,22% | - |
| 22.09.2025 | 54,54 | 54,54 | 54,54 | 54,54 | -1,09% | - |
| 19.09.2025 | 53,74 | 55,14 | 53,74 | 55,14 | 5,03% | 400,00 |
| 18.09.2025 | 52,20 | 52,56 | 51,72 | 52,50 | -0,08% | 685,00 |
| 17.09.2025 | 52,54 | 52,54 | 52,54 | 52,54 | -3,17% | - |
| 16.09.2025 | 54,10 | 54,26 | 54,10 | 54,26 | 2,30% | 118,00 |
| 15.09.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -0,34% | 41,00 |
| 12.09.2025 | 53,28 | 53,28 | 53,22 | 53,22 | 0,42% | 100,00 |
| 11.09.2025 | 52,96 | 53,08 | 52,70 | 53,00 | 0,38% | - |
| 10.09.2025 | 52,10 | 52,80 | 52,10 | 52,80 | 1,38% | 25,00 |
| 09.09.2025 | 52,70 | 52,76 | 51,89 | 52,08 | -0,38% | - |
| 08.09.2025 | 51,83 | 52,32 | 51,83 | 52,28 | 0,77% | - |
| 05.09.2025 | 50,98 | 51,88 | 50,98 | 51,88 | 2,69% | 226,00 |
| 04.09.2025 | 50,52 | 50,52 | 50,52 | 50,52 | 0,36% | 60,00 |
| 03.09.2025 | 49,88 | 50,50 | 49,88 | 50,34 | -0,40% | 115,00 |
| 02.09.2025 | 50,58 | 50,84 | 50,54 | 50,54 | -2,13% | 840,00 |
| 01.09.2025 | 50,62 | 51,72 | 50,62 | 51,64 | 0,08% | 956,00 |
| 29.08.2025 | 52,48 | 52,48 | 51,60 | 51,60 | -4,87% | 590,00 |
| 28.08.2025 | 53,62 | 54,24 | 53,62 | 54,24 | 2,77% | 100,00 |
| 27.08.2025 | 52,64 | 52,92 | 52,64 | 52,78 | -1,82% | 645,00 |
| 26.08.2025 | 54,10 | 54,10 | 53,76 | 53,76 | -1,65% | 140,00 |
| 25.08.2025 | 55,06 | 55,06 | 54,60 | 54,66 | -0,62% | 1.688,00 |
| 22.08.2025 | 55,02 | 55,78 | 54,80 | 55,00 | 0,44% | 825,00 |
| 21.08.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 0,29% | - |
| 20.08.2025 | 55,40 | 55,90 | 54,54 | 54,60 | -3,09% | 4.202,00 |
| 19.08.2025 | 57,16 | 57,16 | 56,34 | 56,34 | -3,79% | 285,00 |
| 18.08.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -0,75% | 480,00 |
| 15.08.2025 | 58,36 | 59,00 | 58,36 | 59,00 | -2,03% | 363,00 |
| 14.08.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -3,00% | 20,00 |
| 13.08.2025 | 62,08 | 62,08 | 62,08 | 62,08 | -0,77% | - |
| 12.08.2025 | 62,56 | 62,56 | 62,56 | 62,56 | -1,11% | 50,00 |
| 11.08.2025 | 62,58 | 63,32 | 62,58 | 63,26 | 0,19% | 180,00 |
| 08.08.2025 | 63,22 | 63,22 | 62,68 | 63,14 | -2,98% | 213,00 |
| 07.08.2025 | 63,84 | 65,08 | 63,84 | 65,08 | 0,43% | 10,00 |
| 06.08.2025 | 64,44 | 64,80 | 64,44 | 64,80 | -0,58% | 287,00 |
| 05.08.2025 | 65,18 | 65,18 | 65,18 | 65,18 | 0,09% | - |
| 04.08.2025 | 65,04 | 65,14 | 65,04 | 65,12 | 1,97% | 90,00 |
| 01.08.2025 | 64,72 | 64,72 | 63,86 | 63,86 | -2,59% | 5,00 |
| 31.07.2025 | 64,70 | 65,56 | 64,70 | 65,56 | 3,11% | 80,00 |
| 30.07.2025 | 63,06 | 63,58 | 63,06 | 63,58 | 5,26% | 330,00 |
| 29.07.2025 | 60,66 | 60,66 | 60,40 | 60,40 | -2,49% | 100,00 |
| 28.07.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,99% | 10,00 |
| 25.07.2025 | 62,56 | 62,56 | 62,56 | 62,56 | 0,13% | - |
| 24.07.2025 | 63,06 | 63,88 | 62,48 | 62,48 | 1,86% | 310,00 |
| 23.07.2025 | 60,98 | 61,34 | 60,98 | 61,34 | 3,93% | 42,00 |
| 22.07.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,48% | - |
| 21.07.2025 | 57,72 | 58,74 | 57,72 | 58,74 | 1,52% | 270,00 |
| 18.07.2025 | 58,12 | 58,40 | 57,86 | 57,86 | -1,26% | 563,00 |
| 17.07.2025 | 58,22 | 58,60 | 58,22 | 58,60 | -0,54% | 200,00 |
| 16.07.2025 | 58,20 | 58,92 | 58,20 | 58,92 | 0,17% | 411,00 |
| 15.07.2025 | 59,10 | 59,10 | 58,82 | 58,82 | -0,03% | 160,00 |
| 14.07.2025 | 59,04 | 59,36 | 58,84 | 58,84 | 3,81% | 558,00 |
| 11.07.2025 | 57,60 | 57,60 | 56,68 | 56,68 | -3,21% | 189,00 |
| 10.07.2025 | 58,10 | 58,56 | 58,10 | 58,56 | 0,90% | 280,00 |
| 09.07.2025 | 58,90 | 58,90 | 58,04 | 58,04 | -2,45% | 342,00 |
| 08.07.2025 | 58,86 | 59,94 | 58,86 | 59,50 | -0,03% | 720,00 |
| 07.07.2025 | 59,52 | 59,52 | 59,52 | 59,52 | 0,03% | 49,00 |
| 04.07.2025 | 59,72 | 59,72 | 59,50 | 59,50 | -1,00% | 39,00 |
| 03.07.2025 | 60,54 | 60,54 | 60,10 | 60,10 | -4,02% | 700,00 |
| 02.07.2025 | 61,64 | 62,64 | 61,64 | 62,62 | -4,28% | 186,00 |
| 01.07.2025 | 64,98 | 65,58 | 64,98 | 65,42 | 0,89% | 106,00 |
| 30.06.2025 | 63,86 | 64,84 | 63,86 | 64,84 | -3,05% | 50,00 |
| 27.06.2025 | 65,62 | 66,88 | 65,62 | 66,88 | 7,80% | 120,00 |
| 26.06.2025 | 62,44 | 62,64 | 62,02 | 62,04 | -1,43% | 190,00 |
| 25.06.2025 | 61,76 | 62,94 | 61,76 | 62,94 | 0,35% | 105,00 |
| 24.06.2025 | 61,68 | 62,72 | 61,68 | 62,72 | 2,89% | 211,00 |
| 23.06.2025 | 61,36 | 61,36 | 60,96 | 60,96 | -1,30% | 280,00 |
| 20.06.2025 | 61,88 | 62,04 | 61,76 | 61,76 | -2,71% | 256,00 |
| 19.06.2025 | 64,06 | 64,06 | 63,48 | 63,48 | 0,16% | 4,00 |
| 18.06.2025 | 63,38 | 63,38 | 63,38 | 63,38 | -1,58% | - |
| 17.06.2025 | 64,24 | 64,74 | 64,24 | 64,40 | 0,19% | 157,00 |
| 16.06.2025 | 64,28 | 64,28 | 64,28 | 64,28 | 0,82% | 5,00 |
| 13.06.2025 | 63,30 | 63,76 | 62,82 | 63,76 | 1,17% | 108,00 |
| 12.06.2025 | 62,62 | 63,36 | 62,62 | 63,02 | 3,86% | 831,00 |
| 11.06.2025 | 60,60 | 61,18 | 60,60 | 60,68 | -6,65% | 472,00 |
| 10.06.2025 | 64,60 | 65,28 | 64,58 | 65,00 | -0,91% | 136,00 |
| 09.06.2025 | 65,70 | 66,56 | 65,58 | 65,60 | 0,92% | 242,00 |
| 06.06.2025 | 65,20 | 65,32 | 65,00 | 65,00 | 1,06% | 112,00 |
| 05.06.2025 | 63,84 | 64,82 | 63,84 | 64,32 | -4,51% | 864,00 |
| 04.06.2025 | 66,82 | 67,36 | 66,34 | 67,36 | -0,88% | 2.481,00 |
| 03.06.2025 | 66,12 | 67,96 | 66,06 | 67,96 | 8,08% | 1.045,00 |
| 02.06.2025 | 62,80 | 63,32 | 62,78 | 62,88 | -0,85% | 1.205,00 |
| 30.05.2025 | 61,76 | 64,52 | 61,60 | 63,42 | 2,29% | 207,00 |
| 29.05.2025 | 60,76 | 62,00 | 60,76 | 62,00 | 0,55% | 37,00 |
| 28.05.2025 | 60,50 | 61,66 | 60,50 | 61,66 | -1,19% | 794,00 |
| 27.05.2025 | 61,16 | 62,42 | 61,16 | 62,40 | 2,94% | 1.775,00 |
| 26.05.2025 | 58,72 | 60,62 | 58,72 | 60,62 | 6,50% | 981,00 |
| 23.05.2025 | 56,30 | 57,30 | 56,30 | 56,92 | 2,86% | 161,00 |
| 22.05.2025 | 55,34 | 55,34 | 55,34 | 55,34 | -1,64% | - |
| 21.05.2025 | 56,04 | 56,26 | 55,88 | 56,26 | 4,61% | 161,00 |
| 20.05.2025 | 53,80 | 53,80 | 53,78 | 53,78 | -2,68% | 2,00 |
| 19.05.2025 | 54,56 | 55,26 | 54,36 | 55,26 | 0,29% | 67,00 |
| 16.05.2025 | 54,20 | 55,10 | 54,20 | 55,10 | 2,26% | 34,00 |
| 15.05.2025 | 53,10 | 53,88 | 53,10 | 53,88 | 3,42% | 135,00 |