17,914€
-2,31%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 17,88 | 17,94 | 17,77 | 17,77 | -3,12% | - |
| 10.04.2026 | 18,09 | 18,34 | 18,09 | 18,34 | 1,42% | 500,00 |
| 09.04.2026 | 17,91 | 18,08 | 17,72 | 18,08 | -2,40% | 409,00 |
| 08.04.2026 | 17,62 | 18,53 | 17,62 | 18,53 | 9,21% | 1.567,00 |
| 07.04.2026 | 17,25 | 17,35 | 16,91 | 16,96 | -2,34% | 3.335,00 |
| 02.04.2026 | 17,01 | 17,61 | 16,91 | 17,37 | -2,53% | 3.555,00 |
| 01.04.2026 | 17,41 | 17,95 | 17,27 | 17,82 | 10,65% | 2.538,00 |
| 31.03.2026 | 15,96 | 16,11 | 15,96 | 16,11 | -0,56% | 945,00 |
| 30.03.2026 | 15,74 | 16,20 | 15,74 | 16,20 | 2,55% | 1.701,00 |
| 27.03.2026 | 16,30 | 16,34 | 15,79 | 15,79 | -3,71% | 735,00 |
| 26.03.2026 | 16,59 | 16,62 | 16,40 | 16,40 | -0,92% | 635,00 |
| 25.03.2026 | 16,34 | 16,55 | 16,34 | 16,55 | -0,12% | 155,00 |
| 24.03.2026 | 16,46 | 16,68 | 16,46 | 16,57 | -4,21% | 1.125,00 |
| 23.03.2026 | 16,41 | 17,30 | 16,20 | 17,30 | 1,74% | 5.835,00 |
| 20.03.2026 | 17,90 | 18,06 | 16,86 | 17,00 | -4,69% | 3.230,00 |
| 19.03.2026 | 17,90 | 18,02 | 17,84 | 17,84 | -1,83% | 265,00 |
| 18.03.2026 | 18,34 | 18,51 | 18,16 | 18,17 | 1,36% | 4.600,00 |
| 17.03.2026 | 17,51 | 17,93 | 17,51 | 17,93 | 2,17% | 65,00 |
| 16.03.2026 | 17,67 | 17,72 | 17,55 | 17,55 | -2,47% | 1.040,00 |
| 13.03.2026 | 17,87 | 18,13 | 17,87 | 17,99 | -0,13% | 420,00 |
| 12.03.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 2,76% | - |
| 11.03.2026 | 17,62 | 17,62 | 17,32 | 17,53 | -3,73% | 2.060,00 |
| 10.03.2026 | 17,68 | 18,25 | 17,68 | 18,21 | 3,55% | 1.075,00 |
| 09.03.2026 | 16,94 | 17,62 | 16,79 | 17,59 | 3,46% | 6.865,00 |
| 06.03.2026 | 17,73 | 17,88 | 17,00 | 17,00 | -4,90% | 1.560,00 |
| 05.03.2026 | 18,16 | 18,46 | 17,88 | 17,88 | -1,43% | 5.265,00 |
| 04.03.2026 | 17,54 | 18,31 | 17,34 | 18,14 | 0,15% | 3.225,00 |
| 03.03.2026 | 18,90 | 18,90 | 17,60 | 18,11 | -7,50% | 4.665,00 |
| 02.03.2026 | 19,94 | 19,94 | 19,58 | 19,58 | 0,58% | 435,00 |
| 27.02.2026 | 19,72 | 19,90 | 19,46 | 19,46 | 1,37% | 535,00 |
| 26.02.2026 | 19,01 | 19,30 | 19,01 | 19,20 | -0,33% | 365,00 |
| 25.02.2026 | 18,80 | 19,26 | 18,80 | 19,26 | 2,10% | 1.820,00 |
| 24.02.2026 | 18,72 | 18,88 | 18,46 | 18,87 | -6,13% | 20.270,00 |
| 23.02.2026 | 19,90 | 20,17 | 19,90 | 20,10 | -0,10% | 2.130,00 |
| 20.02.2026 | 19,59 | 20,12 | 19,59 | 20,12 | 7,55% | 3.140,00 |
| 19.02.2026 | 18,85 | 18,91 | 18,71 | 18,71 | -0,28% | 150,00 |
| 18.02.2026 | 18,59 | 18,77 | 18,59 | 18,76 | 0,26% | 1.850,00 |
| 17.02.2026 | 18,84 | 18,90 | 18,56 | 18,71 | -4,24% | 7.600,00 |
| 16.02.2026 | 19,46 | 19,54 | 19,22 | 19,54 | -1,29% | 3.935,00 |
| 13.02.2026 | 19,31 | 19,96 | 19,31 | 19,80 | 1,73% | 4.930,00 |
| 12.02.2026 | 19,51 | 19,66 | 19,42 | 19,46 | -4,23% | 5.305,00 |
| 11.02.2026 | 20,41 | 20,55 | 20,19 | 20,32 | -0,20% | 8.700,00 |
| 10.02.2026 | 19,54 | 20,38 | 19,54 | 20,36 | 7,54% | 13.510,00 |
| 09.02.2026 | 17,86 | 18,93 | 17,86 | 18,93 | 16,89% | 8.085,00 |
| 06.02.2026 | 15,69 | 16,20 | 15,69 | 16,20 | 10,00% | 1.195,00 |
| 05.02.2026 | 14,68 | 14,72 | 14,68 | 14,72 | -3,41% | 210,00 |
| 04.02.2026 | 14,96 | 15,24 | 14,96 | 15,24 | 2,03% | 640,00 |
| 03.02.2026 | 14,99 | 14,99 | 14,94 | 14,94 | 2,02% | 415,00 |
| 02.02.2026 | 14,07 | 14,76 | 14,07 | 14,64 | 4,69% | 555,00 |
| 30.01.2026 | 13,92 | 14,12 | 13,92 | 13,99 | -0,82% | 600,00 |
| 29.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,32% | - |
| 28.01.2026 | 13,76 | 14,00 | 13,76 | 13,78 | -3,09% | 4.225,00 |
| 27.01.2026 | 14,15 | 14,22 | 14,10 | 14,22 | 0,97% | 345,00 |
| 26.01.2026 | 14,24 | 14,24 | 14,08 | 14,09 | -1,12% | 2.320,00 |
| 23.01.2026 | 14,26 | 14,26 | 14,19 | 14,25 | -3,60% | 390,00 |
| 22.01.2026 | 14,74 | 14,86 | 14,70 | 14,78 | -5,21% | 2.130,00 |
| 21.01.2026 | 15,52 | 15,75 | 15,52 | 15,59 | 0,59% | 845,00 |
| 20.01.2026 | 15,22 | 15,50 | 14,70 | 15,50 | -2,71% | 3.350,00 |
| 19.01.2026 | 15,75 | 15,93 | 15,75 | 15,93 | 4,62% | 3.050,00 |
| 16.01.2026 | 15,09 | 15,30 | 15,09 | 15,23 | 1,14% | 1.445,00 |
| 15.01.2026 | 15,06 | 15,25 | 14,94 | 15,06 | 0,67% | 1.930,00 |
| 14.01.2026 | 14,84 | 14,96 | 14,79 | 14,96 | 2,10% | 2.795,00 |
| 13.01.2026 | 14,36 | 14,72 | 14,36 | 14,65 | 5,50% | 5.930,00 |
| 12.01.2026 | 14,06 | 14,14 | 13,88 | 13,88 | 1,02% | 515,00 |
| 09.01.2026 | 13,50 | 13,74 | 13,41 | 13,74 | 4,22% | 8.245,00 |
| 08.01.2026 | 13,00 | 13,19 | 13,00 | 13,19 | 4,53% | 1.165,00 |
| 07.01.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,72% | - |
| 06.01.2026 | 13,04 | 13,04 | 12,71 | 12,71 | 2,58% | 170,00 |
| 05.01.2026 | 12,24 | 12,39 | 12,24 | 12,39 | 8,67% | 345,00 |
| 02.01.2026 | 11,52 | 11,58 | 11,40 | 11,40 | -0,77% | 1.230,00 |
| 30.12.2025 | 11,25 | 11,49 | 11,25 | 11,49 | 0,63% | 75,00 |
| 29.12.2025 | 11,26 | 11,44 | 11,22 | 11,42 | -4,64% | 3.610,00 |
| 23.12.2025 | 12,08 | 12,24 | 11,97 | 11,97 | -1,87% | 1.700,00 |
| 22.12.2025 | 12,21 | 12,21 | 12,20 | 12,20 | 0,10% | 1.100,00 |
| 19.12.2025 | 11,99 | 12,19 | 11,99 | 12,19 | -0,88% | 1.395,00 |
| 18.12.2025 | 11,90 | 12,30 | 11,90 | 12,30 | -2,04% | 2.750,00 |
| 17.12.2025 | 12,83 | 12,83 | 12,55 | 12,55 | -1,78% | 145,00 |
| 16.12.2025 | 12,76 | 12,78 | 12,76 | 12,78 | -2,74% | 1.960,00 |
| 15.12.2025 | 13,02 | 13,16 | 12,85 | 13,14 | 4,22% | 3.375,00 |
| 12.12.2025 | 12,67 | 12,67 | 12,61 | 12,61 | 0,48% | 250,00 |
| 11.12.2025 | 12,28 | 12,55 | 12,28 | 12,55 | -4,24% | 200,00 |
| 10.12.2025 | 12,78 | 13,10 | 12,67 | 13,10 | 3,74% | 1.675,00 |
| 09.12.2025 | 12,54 | 12,80 | 12,54 | 12,63 | 2,83% | 2.120,00 |
| 08.12.2025 | 12,16 | 12,29 | 12,16 | 12,28 | 2,57% | 4.935,00 |
| 05.12.2025 | 11,70 | 11,98 | 11,70 | 11,98 | 2,53% | 7.550,00 |
| 04.12.2025 | 11,71 | 11,87 | 11,68 | 11,68 | 4,32% | 6.190,00 |
| 03.12.2025 | 11,09 | 11,20 | 11,09 | 11,20 | 2,94% | 100,00 |
| 02.12.2025 | 10,84 | 10,88 | 10,84 | 10,88 | -0,07% | 1.250,00 |
| 01.12.2025 | 10,88 | 10,96 | 10,88 | 10,88 | -1,73% | 2.600,00 |
| 28.11.2025 | 10,83 | 11,08 | 10,83 | 11,08 | -0,32% | 500,00 |
| 27.11.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -0,04% | 4.500,00 |
| 26.11.2025 | 11,04 | 11,12 | 11,04 | 11,12 | 1,91% | 250,00 |
| 25.11.2025 | 10,80 | 10,91 | 10,80 | 10,91 | -4,28% | 2.250,00 |
| 24.11.2025 | 11,13 | 11,46 | 11,13 | 11,40 | 2,70% | 2.075,00 |
| 21.11.2025 | 10,98 | 11,10 | 10,98 | 11,10 | -1,03% | 500,00 |
| 20.11.2025 | 11,21 | 11,21 | 11,21 | 11,21 | -0,81% | - |
| 19.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,43% | - |
| 18.11.2025 | 11,22 | 11,44 | 11,22 | 11,26 | -6,48% | 5.305,00 |
| 17.11.2025 | 11,90 | 12,06 | 11,90 | 12,04 | 2,35% | 300,00 |
| 14.11.2025 | 11,49 | 11,76 | 11,49 | 11,76 | 2,76% | 400,00 |