59,470€
1,83%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |