64,680€
-3,98%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 64,12 | 64,99 | 63,39 | 64,46 | -4,31% | 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 |
| 14.05.2025 | 53,42 | 53,42 | 52,10 | 52,10 | -4,33% | 99,00 |
| 13.05.2025 | 54,46 | 54,46 | 54,46 | 54,46 | 1,64% | - |
| 12.05.2025 | 52,48 | 53,58 | 52,48 | 53,58 | 5,97% | 122,00 |
| 09.05.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -2,39% | - |
| 08.05.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,82% | - |
| 07.05.2025 | 51,26 | 51,38 | 51,26 | 51,38 | -0,66% | 100,00 |
| 06.05.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -0,50% | - |
| 05.05.2025 | 51,62 | 51,98 | 51,62 | 51,98 | 2,08% | 5,00 |
| 02.05.2025 | 51,32 | 51,44 | 50,92 | 50,92 | -2,19% | 648,00 |
| 30.04.2025 | 51,84 | 52,08 | 51,84 | 52,06 | -2,25% | 50,00 |
| 29.04.2025 | 52,42 | 53,28 | 52,42 | 53,26 | 3,46% | 205,00 |
| 28.04.2025 | 52,26 | 52,26 | 51,48 | 51,48 | -0,39% | 511,00 |
| 25.04.2025 | 50,96 | 51,96 | 50,96 | 51,68 | 3,48% | 36,00 |
| 24.04.2025 | 49,04 | 50,38 | 49,04 | 49,94 | -0,40% | 162,00 |
| 23.04.2025 | 48,79 | 50,14 | 48,79 | 50,14 | 2,77% | 120,00 |
| 22.04.2025 | 48,55 | 48,79 | 48,55 | 48,79 | -4,93% | 950,00 |
| 17.04.2025 | 49,35 | 51,46 | 49,35 | 51,32 | 7,32% | 300,00 |
| 16.04.2025 | 46,53 | 47,82 | 46,53 | 47,82 | -3,61% | 600,00 |
| 15.04.2025 | 48,09 | 49,61 | 48,09 | 49,61 | 4,95% | 900,00 |
| 14.04.2025 | 46,60 | 47,27 | 46,37 | 47,27 | -4,21% | 1.069,00 |
| 11.04.2025 | 47,09 | 49,35 | 45,80 | 49,35 | 13,37% | 560,00 |
| 10.04.2025 | 45,86 | 46,50 | 43,53 | 43,53 | -0,71% | 421,00 |
| 09.04.2025 | 40,29 | 43,84 | 39,89 | 43,84 | 0,53% | 1.091,00 |
| 08.04.2025 | 43,13 | 48,00 | 43,13 | 43,61 | 7,18% | 1.552,00 |
| 07.04.2025 | 39,29 | 40,69 | 37,91 | 40,69 | -8,34% | 1.675,00 |
| 04.04.2025 | 45,90 | 45,90 | 43,63 | 44,39 | -13,77% | 2.354,00 |
| 03.04.2025 | 51,30 | 51,48 | 51,30 | 51,48 | -8,10% | 136,00 |
| 02.04.2025 | 55,02 | 56,02 | 55,02 | 56,02 | 4,51% | 3,00 |
| 01.04.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -2,44% | - |
| 31.03.2025 | 55,00 | 55,00 | 54,94 | 54,94 | -2,97% | 150,00 |
| 28.03.2025 | 57,94 | 57,94 | 56,62 | 56,62 | -3,41% | 111,00 |
| 27.03.2025 | 58,12 | 58,62 | 58,12 | 58,62 | 1,14% | 25,00 |
| 26.03.2025 | 57,70 | 57,96 | 57,70 | 57,96 | -1,70% | 100,00 |
| 25.03.2025 | 57,32 | 58,96 | 57,32 | 58,96 | -0,97% | 112,00 |
| 24.03.2025 | 58,60 | 59,78 | 58,60 | 59,54 | 1,88% | 605,00 |
| 21.03.2025 | 58,56 | 58,56 | 58,44 | 58,44 | -3,69% | 15,00 |
| 20.03.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -0,65% | - |
| 19.03.2025 | 59,80 | 61,08 | 59,80 | 61,08 | 2,66% | 84,00 |
| 18.03.2025 | 60,20 | 60,20 | 59,50 | 59,50 | -0,17% | 230,00 |
| 17.03.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 4,97% | - |
| 14.03.2025 | 56,50 | 56,78 | 56,44 | 56,78 | 3,61% | 60,00 |
| 13.03.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,66% | - |
| 12.03.2025 | 53,44 | 54,44 | 53,44 | 54,44 | 4,41% | 495,00 |
| 11.03.2025 | 52,14 | 52,14 | 52,14 | 52,14 | 0,27% | - |
| 10.03.2025 | 53,48 | 53,48 | 52,00 | 52,00 | -4,09% | 245,00 |
| 07.03.2025 | 54,52 | 54,52 | 54,22 | 54,22 | -5,34% | 21,00 |
| 06.03.2025 | 56,40 | 57,64 | 56,40 | 57,28 | 8,32% | 380,00 |
| 05.03.2025 | 52,88 | 52,88 | 52,88 | 52,88 | 2,96% | - |
| 04.03.2025 | 51,66 | 51,66 | 51,36 | 51,36 | 3,99% | 10,00 |
| 03.03.2025 | 50,38 | 50,38 | 49,39 | 49,39 | 2,94% | 129,00 |
| 28.02.2025 | 47,89 | 47,98 | 47,89 | 47,98 | -4,08% | 12,00 |
| 27.02.2025 | 49,46 | 50,02 | 49,46 | 50,02 | 1,28% | 2,00 |
| 26.02.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 1,42% | - |
| 25.02.2025 | 48,70 | 48,70 | 48,70 | 48,70 | -2,13% | - |
| 24.02.2025 | 49,76 | 49,76 | 49,76 | 49,76 | 0,89% | - |
| 21.02.2025 | 50,30 | 50,30 | 49,32 | 49,32 | -4,46% | 94,00 |
| 20.02.2025 | 51,26 | 52,38 | 51,26 | 51,62 | 0,47% | 86,00 |
| 19.02.2025 | 51,34 | 51,38 | 51,34 | 51,38 | 0,00% | 127,00 |
| 18.02.2025 | 49,29 | 51,38 | 49,29 | 51,38 | 8,97% | 87,00 |
| 17.02.2025 | 47,15 | 47,15 | 47,15 | 47,15 | 5,53% | - |
| 14.02.2025 | 44,64 | 44,68 | 44,64 | 44,68 | -4,10% | 7,00 |
| 13.02.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 0,06% | - |
| 12.02.2025 | 46,40 | 46,56 | 46,40 | 46,56 | -5,00% | 302,00 |
| 11.02.2025 | 48,60 | 49,01 | 48,60 | 49,01 | 2,02% | 100,00 |
| 10.02.2025 | 47,81 | 48,04 | 47,77 | 48,04 | 5,30% | 291,00 |
| 07.02.2025 | 44,92 | 45,62 | 44,88 | 45,62 | 3,33% | 278,00 |
| 06.02.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 0,14% | - |
| 05.02.2025 | 43,65 | 44,09 | 43,65 | 44,09 | 1,43% | 45,00 |
| 04.02.2025 | 43,47 | 43,47 | 43,47 | 43,47 | -1,02% | - |
| 03.02.2025 | 43,92 | 43,92 | 43,92 | 43,92 | 0,34% | - |
| 31.01.2025 | 43,70 | 43,77 | 43,70 | 43,77 | 4,54% | 5,00 |
| 30.01.2025 | 41,87 | 41,87 | 41,87 | 41,87 | 0,53% | - |
| 29.01.2025 | 41,65 | 41,65 | 41,65 | 41,65 | -0,55% | - |
| 28.01.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,29% | 303,00 |
| 27.01.2025 | 42,03 | 42,03 | 42,00 | 42,00 | -1,25% | 200,00 |
| 24.01.2025 | 42,19 | 42,53 | 42,19 | 42,53 | 1,38% | 230,00 |
| 23.01.2025 | 41,47 | 41,95 | 41,47 | 41,95 | 0,10% | 200,00 |
| 22.01.2025 | 41,35 | 41,91 | 41,35 | 41,91 | 0,79% | 2,00 |
| 21.01.2025 | 41,58 | 41,58 | 41,58 | 41,58 | -5,26% | - |
| 20.01.2025 | 43,38 | 43,89 | 43,38 | 43,89 | 2,76% | 114,00 |
| 17.01.2025 | 42,71 | 42,71 | 42,71 | 42,71 | 0,99% | - |
| 16.01.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -1,10% | - |
| 15.01.2025 | 42,41 | 42,76 | 42,41 | 42,76 | -0,49% | 10,00 |
| 14.01.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -1,63% | - |