35,685€
2,07%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 35,47 | 35,68 | 35,23 | 35,64 | 1,93% | - |
| 04.11.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,29% | - |
| 01.11.2024 | 34,47 | 34,86 | 34,47 | 34,86 | -2,02% | 200,00 |
| 31.10.2024 | 35,32 | 35,58 | 35,32 | 35,58 | -0,73% | 370,00 |
| 30.10.2024 | 35,84 | 35,84 | 35,84 | 35,84 | 2,43% | - |
| 29.10.2024 | 34,99 | 34,99 | 34,99 | 34,99 | 4,48% | - |
| 28.10.2024 | 33,49 | 33,49 | 33,49 | 33,49 | -4,56% | - |
| 25.10.2024 | 35,07 | 35,09 | 35,07 | 35,09 | -2,50% | 480,00 |
| 24.10.2024 | 35,54 | 35,99 | 35,54 | 35,99 | 1,72% | 200,00 |
| 23.10.2024 | 35,38 | 35,38 | 35,38 | 35,38 | -3,96% | - |
| 22.10.2024 | 36,82 | 36,84 | 36,82 | 36,84 | -2,80% | 15,00 |
| 21.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -4,20% | - |
| 18.10.2024 | 39,47 | 39,56 | 39,47 | 39,56 | 1,18% | 14,00 |
| 17.10.2024 | 39,32 | 39,32 | 39,10 | 39,10 | -0,99% | 50,00 |
| 16.10.2024 | 39,49 | 39,49 | 39,49 | 39,49 | -0,88% | - |
| 15.10.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,38% | 114,00 |
| 14.10.2024 | 39,69 | 39,69 | 39,69 | 39,69 | -1,54% | - |
| 11.10.2024 | 39,76 | 40,31 | 39,58 | 40,31 | 4,46% | 166,00 |
| 10.10.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -3,19% | - |
| 09.10.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 3,02% | - |
| 08.10.2024 | 38,68 | 38,69 | 38,68 | 38,69 | -0,39% | 29,00 |
| 07.10.2024 | 38,73 | 38,84 | 38,73 | 38,84 | 1,04% | 50,00 |
| 04.10.2024 | 38,39 | 38,44 | 38,39 | 38,44 | 0,97% | 14,00 |
| 03.10.2024 | 38,07 | 38,07 | 38,07 | 38,07 | -4,18% | - |
| 02.10.2024 | 39,06 | 39,73 | 39,06 | 39,73 | 1,51% | 1.301,00 |
| 01.10.2024 | 38,59 | 39,32 | 38,59 | 39,14 | 6,68% | 723,00 |
| 30.09.2024 | 36,48 | 36,69 | 36,46 | 36,69 | 4,09% | 274,00 |
| 27.09.2024 | 37,09 | 37,09 | 35,25 | 35,25 | -1,95% | 11,00 |
| 26.09.2024 | 35,35 | 35,95 | 35,35 | 35,95 | 2,80% | 200,00 |
| 25.09.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -0,63% | - |
| 24.09.2024 | 34,54 | 35,19 | 34,54 | 35,19 | 2,45% | 550,00 |
| 23.09.2024 | 33,57 | 34,35 | 33,57 | 34,35 | -0,23% | 580,00 |
| 20.09.2024 | 33,76 | 34,43 | 33,76 | 34,43 | 8,34% | 1.597,00 |
| 19.09.2024 | 31,78 | 31,78 | 31,78 | 31,78 | 0,25% | - |
| 18.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,57% | - |
| 17.09.2024 | 31,21 | 31,21 | 31,21 | 31,21 | -2,10% | - |
| 16.09.2024 | 31,88 | 31,88 | 31,88 | 31,88 | 1,59% | 2,00 |
| 13.09.2024 | 31,38 | 31,38 | 31,38 | 31,38 | 8,88% | - |
| 12.09.2024 | 28,82 | 28,82 | 28,82 | 28,82 | 5,11% | - |
| 11.09.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -2,97% | - |
| 10.09.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -1,70% | - |
| 09.09.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -2,74% | - |
| 06.09.2024 | 29,38 | 29,88 | 29,38 | 29,56 | -2,89% | 1.760,00 |
| 05.09.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,33% | - |
| 04.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | -5,77% | - |
| 03.09.2024 | 31,93 | 32,41 | 31,93 | 32,41 | -1,16% | 100,00 |
| 02.09.2024 | 32,68 | 32,79 | 32,68 | 32,79 | 2,95% | - |
| 30.08.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 3,04% | - |
| 29.08.2024 | 30,70 | 30,91 | 30,70 | 30,91 | 0,52% | 75,00 |
| 28.08.2024 | 30,26 | 30,75 | 30,26 | 30,75 | -0,36% | 110,00 |
| 27.08.2024 | 30,58 | 30,86 | 30,58 | 30,86 | 2,05% | 1.000,00 |
| 26.08.2024 | 29,81 | 30,24 | 29,81 | 30,24 | -1,47% | 955,00 |
| 23.08.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 1,25% | - |
| 22.08.2024 | 29,90 | 30,31 | 29,90 | 30,31 | -0,62% | 2,00 |
| 21.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,03% | 500,00 |
| 20.08.2024 | 30,51 | 30,51 | 30,51 | 30,51 | -1,68% | - |
| 19.08.2024 | 31,18 | 31,18 | 31,03 | 31,03 | 0,03% | 406,00 |
| 16.08.2024 | 30,61 | 31,14 | 30,61 | 31,02 | 4,41% | 426,00 |
| 15.08.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 6,79% | - |
| 14.08.2024 | 27,68 | 27,82 | 27,68 | 27,82 | -0,61% | 400,00 |
| 13.08.2024 | 27,20 | 27,99 | 27,20 | 27,99 | 4,44% | 40,00 |
| 12.08.2024 | 25,95 | 26,80 | 25,95 | 26,80 | 2,29% | 850,00 |
| 09.08.2024 | 25,62 | 26,20 | 25,62 | 26,20 | 0,54% | 15,00 |
| 08.08.2024 | 25,74 | 26,06 | 25,74 | 26,06 | -3,12% | 510,00 |
| 07.08.2024 | 25,92 | 26,90 | 25,92 | 26,90 | 9,62% | 450,00 |
| 06.08.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -8,06% | 20,00 |
| 05.08.2024 | 26,16 | 26,69 | 26,16 | 26,69 | -4,92% | 272,00 |
| 02.08.2024 | 29,23 | 29,23 | 28,07 | 28,07 | -12,61% | 68,00 |
| 01.08.2024 | 32,12 | 32,12 | 32,12 | 32,12 | -4,83% | - |
| 31.07.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 1,75% | - |
| 30.07.2024 | 32,78 | 33,17 | 32,78 | 33,17 | -0,09% | 10,00 |
| 29.07.2024 | 32,77 | 33,20 | 32,77 | 33,20 | 1,53% | 117,00 |
| 26.07.2024 | 31,93 | 32,70 | 31,93 | 32,70 | 1,87% | 700,00 |
| 25.07.2024 | 32,17 | 32,17 | 31,87 | 32,10 | -8,08% | 530,00 |
| 24.07.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -3,16% | - |
| 23.07.2024 | 36,06 | 36,06 | 36,06 | 36,06 | 1,41% | - |
| 22.07.2024 | 35,22 | 35,56 | 35,22 | 35,56 | -1,50% | 20,00 |
| 19.07.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -2,64% | - |
| 18.07.2024 | 36,59 | 37,08 | 36,59 | 37,08 | -4,61% | 9,00 |
| 17.07.2024 | 38,74 | 39,00 | 38,42 | 38,87 | 11,15% | 521,00 |
| 16.07.2024 | 34,97 | 34,97 | 34,97 | 34,97 | 5,97% | - |
| 15.07.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,46% | - |
| 12.07.2024 | 32,85 | 32,85 | 32,85 | 32,85 | -2,49% | - |
| 11.07.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -0,30% | - |
| 10.07.2024 | 33,79 | 33,79 | 33,79 | 33,79 | -2,85% | - |
| 09.07.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,51% | - |
| 08.07.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -0,11% | - |
| 05.07.2024 | 34,75 | 35,00 | 34,75 | 35,00 | 2,70% | 513,00 |
| 04.07.2024 | 34,08 | 34,08 | 34,08 | 34,08 | -4,94% | - |
| 03.07.2024 | 36,88 | 36,88 | 35,85 | 35,85 | 0,03% | 500,00 |
| 02.07.2024 | 35,31 | 35,84 | 35,31 | 35,84 | 2,20% | 80,00 |
| 01.07.2024 | 34,90 | 35,07 | 34,80 | 35,07 | -0,20% | 1.200,00 |
| 28.06.2024 | 35,28 | 35,28 | 35,14 | 35,14 | 1,09% | 800,00 |
| 27.06.2024 | 34,85 | 34,85 | 34,76 | 34,76 | -0,43% | 125,00 |
| 26.06.2024 | 34,91 | 34,91 | 34,91 | 34,91 | -0,14% | - |
| 25.06.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 4,83% | - |
| 24.06.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 0,36% | - |
| 21.06.2024 | 33,23 | 33,23 | 33,23 | 33,23 | 2,69% | - |
| 20.06.2024 | 32,36 | 32,36 | 32,36 | 32,36 | -4,43% | - |
| 19.06.2024 | 33,41 | 33,86 | 33,41 | 33,86 | 2,02% | 50,00 |