90,190€
11,37%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 89,93 | 91,56 | 89,32 | 91,03 | 12,41% | 200,00 |
| 06.02.2026 | 78,46 | 80,98 | 78,46 | 80,98 | 10,00% | 239,00 |
| 05.02.2026 | 73,40 | 73,62 | 73,40 | 73,62 | -3,41% | 42,00 |
| 04.02.2026 | 74,78 | 76,22 | 74,78 | 76,22 | 2,03% | 128,00 |
| 03.02.2026 | 74,96 | 74,96 | 74,70 | 74,70 | 2,02% | 83,00 |
| 02.02.2026 | 70,34 | 73,78 | 70,34 | 73,22 | 4,69% | 111,00 |
| 30.01.2026 | 69,60 | 70,62 | 69,60 | 69,94 | -0,82% | 120,00 |
| 29.01.2026 | 70,52 | 70,52 | 70,52 | 70,52 | 2,32% | - |
| 28.01.2026 | 68,82 | 70,00 | 68,82 | 68,92 | -3,09% | 845,00 |
| 27.01.2026 | 70,76 | 71,12 | 70,48 | 71,12 | 0,97% | 69,00 |
| 26.01.2026 | 71,18 | 71,22 | 70,42 | 70,44 | -1,12% | 464,00 |
| 23.01.2026 | 71,32 | 71,32 | 70,96 | 71,24 | -3,60% | 78,00 |
| 22.01.2026 | 73,70 | 74,32 | 73,48 | 73,90 | -5,21% | 426,00 |
| 21.01.2026 | 77,60 | 78,76 | 77,60 | 77,96 | 0,59% | 169,00 |
| 20.01.2026 | 76,10 | 77,50 | 73,48 | 77,50 | -2,71% | 670,00 |
| 19.01.2026 | 78,76 | 79,66 | 78,76 | 79,66 | 4,62% | 610,00 |
| 16.01.2026 | 75,46 | 76,52 | 75,46 | 76,14 | 1,14% | 289,00 |
| 15.01.2026 | 75,30 | 76,26 | 74,72 | 75,28 | 0,67% | 386,00 |
| 14.01.2026 | 74,18 | 74,78 | 73,96 | 74,78 | 2,10% | 559,00 |
| 13.01.2026 | 71,80 | 73,60 | 71,80 | 73,24 | 5,50% | 1.186,00 |
| 12.01.2026 | 70,30 | 70,72 | 69,42 | 69,42 | 1,02% | 103,00 |
| 09.01.2026 | 67,50 | 68,72 | 67,06 | 68,72 | 4,22% | 1.649,00 |
| 08.01.2026 | 65,00 | 65,94 | 65,00 | 65,94 | 4,53% | 233,00 |
| 07.01.2026 | 63,08 | 63,08 | 63,08 | 63,08 | -0,72% | - |
| 06.01.2026 | 65,22 | 65,22 | 63,54 | 63,54 | 2,58% | 34,00 |
| 05.01.2026 | 61,20 | 61,94 | 61,20 | 61,94 | 8,67% | 69,00 |
| 02.01.2026 | 57,60 | 57,92 | 57,00 | 57,00 | -0,77% | 246,00 |
| 30.12.2025 | 56,24 | 57,44 | 56,24 | 57,44 | 0,63% | 15,00 |
| 29.12.2025 | 56,28 | 57,22 | 56,12 | 57,08 | -4,64% | 722,00 |
| 23.12.2025 | 60,42 | 61,18 | 59,86 | 59,86 | -1,87% | 340,00 |
| 22.12.2025 | 61,06 | 61,06 | 61,00 | 61,00 | 0,10% | 220,00 |
| 19.12.2025 | 59,94 | 60,94 | 59,94 | 60,94 | -0,88% | 279,00 |
| 18.12.2025 | 59,50 | 61,48 | 59,50 | 61,48 | -2,04% | 550,00 |
| 17.12.2025 | 64,16 | 64,16 | 62,76 | 62,76 | -1,78% | 29,00 |
| 16.12.2025 | 63,82 | 63,90 | 63,82 | 63,90 | -2,74% | 392,00 |
| 15.12.2025 | 65,12 | 65,78 | 64,26 | 65,70 | 4,22% | 675,00 |
| 12.12.2025 | 63,34 | 63,34 | 63,04 | 63,04 | 0,48% | 50,00 |
| 11.12.2025 | 61,42 | 62,74 | 61,42 | 62,74 | -4,24% | 40,00 |
| 10.12.2025 | 63,88 | 65,52 | 63,34 | 65,52 | 3,74% | 335,00 |
| 09.12.2025 | 62,72 | 64,00 | 62,72 | 63,16 | 2,83% | 424,00 |
| 08.12.2025 | 60,80 | 61,46 | 60,80 | 61,42 | 2,57% | 987,00 |
| 05.12.2025 | 58,52 | 59,90 | 58,52 | 59,88 | 2,53% | 1.510,00 |
| 04.12.2025 | 58,56 | 59,36 | 58,40 | 58,40 | 4,32% | 1.238,00 |
| 03.12.2025 | 55,46 | 55,98 | 55,46 | 55,98 | 2,94% | 20,00 |
| 02.12.2025 | 54,18 | 54,42 | 54,18 | 54,38 | -0,07% | 250,00 |
| 01.12.2025 | 54,42 | 54,80 | 54,42 | 54,42 | -1,73% | 520,00 |
| 28.11.2025 | 54,16 | 55,38 | 54,16 | 55,38 | -0,32% | 100,00 |
| 27.11.2025 | 55,56 | 55,56 | 55,56 | 55,56 | -0,04% | 900,00 |
| 26.11.2025 | 55,20 | 55,58 | 55,20 | 55,58 | 1,91% | 50,00 |
| 25.11.2025 | 54,02 | 54,56 | 54,02 | 54,54 | -4,28% | 450,00 |
| 24.11.2025 | 55,64 | 57,32 | 55,64 | 56,98 | 2,70% | 415,00 |
| 21.11.2025 | 54,92 | 55,48 | 54,92 | 55,48 | -1,03% | 100,00 |
| 20.11.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -0,81% | - |
| 19.11.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 0,43% | - |
| 18.11.2025 | 56,08 | 57,18 | 56,08 | 56,28 | -6,48% | 1.061,00 |
| 17.11.2025 | 59,52 | 60,28 | 59,52 | 60,18 | 2,35% | 60,00 |
| 14.11.2025 | 57,46 | 58,80 | 57,46 | 58,80 | 2,76% | 80,00 |
| 13.11.2025 | 59,10 | 59,10 | 57,22 | 57,22 | -4,19% | 52,00 |
| 12.11.2025 | 58,96 | 59,72 | 58,96 | 59,72 | -1,09% | 17,00 |
| 11.11.2025 | 59,76 | 60,74 | 59,76 | 60,38 | -7,68% | 60,00 |
| 10.11.2025 | 63,86 | 65,40 | 63,86 | 65,40 | 3,65% | 413,00 |
| 07.11.2025 | 65,00 | 65,00 | 63,10 | 63,10 | -4,39% | 979,00 |
| 06.11.2025 | 67,32 | 67,32 | 66,00 | 66,00 | -2,14% | 234,00 |
| 05.11.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -1,29% | - |
| 04.11.2025 | 68,14 | 68,32 | 68,14 | 68,32 | -4,02% | 12,00 |
| 03.11.2025 | 70,86 | 71,18 | 70,30 | 71,18 | 1,69% | 297,00 |
| 31.10.2025 | 68,66 | 70,00 | 68,66 | 70,00 | 1,39% | 450,00 |
| 30.10.2025 | 67,76 | 69,04 | 67,76 | 69,04 | 1,86% | 59,00 |
| 29.10.2025 | 66,32 | 67,78 | 66,32 | 67,78 | -2,28% | 45,00 |
| 28.10.2025 | 66,90 | 69,36 | 66,90 | 69,36 | -2,72% | 612,00 |
| 27.10.2025 | 71,80 | 72,50 | 71,22 | 71,30 | 6,86% | 2.476,00 |
| 24.10.2025 | 64,64 | 66,72 | 64,64 | 66,72 | 5,94% | 1.410,00 |
| 23.10.2025 | 62,40 | 64,56 | 62,40 | 62,98 | 6,64% | 624,00 |
| 22.10.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 5,92% | - |
| 21.10.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -2,21% | - |
| 20.10.2025 | 55,54 | 57,68 | 55,54 | 57,02 | 2,66% | 236,00 |
| 17.10.2025 | 55,24 | 55,54 | 55,24 | 55,54 | -0,22% | 200,00 |
| 16.10.2025 | 56,42 | 56,42 | 55,66 | 55,66 | -1,10% | 72,00 |
| 15.10.2025 | 55,80 | 56,28 | 55,62 | 56,28 | 5,31% | 130,00 |
| 14.10.2025 | 53,34 | 53,44 | 53,34 | 53,44 | -2,84% | 20,00 |
| 13.10.2025 | 51,64 | 55,00 | 51,64 | 55,00 | 1,81% | 100,00 |
| 10.10.2025 | 54,72 | 54,72 | 52,60 | 54,02 | -4,69% | 1.325,00 |
| 09.10.2025 | 57,08 | 57,08 | 56,68 | 56,68 | -1,87% | 60,00 |
| 08.10.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 3,11% | - |
| 07.10.2025 | 56,02 | 56,02 | 56,02 | 56,02 | -4,08% | - |
| 06.10.2025 | 56,58 | 58,40 | 56,58 | 58,40 | 9,65% | 180,00 |
| 03.10.2025 | 53,06 | 53,76 | 53,06 | 53,26 | -1,73% | 215,00 |
| 02.10.2025 | 53,96 | 54,54 | 53,96 | 54,20 | -0,70% | 352,00 |
| 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 |