44,555€
1,05%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 44,35 | 44,68 | 44,15 | 44,59 | 1,12% | - |
| 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% | - |
| 13.01.2025 | 43,68 | 43,68 | 43,68 | 43,68 | 0,14% | - |
| 10.01.2025 | 43,12 | 43,62 | 43,12 | 43,62 | 5,03% | 5,00 |
| 09.01.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -2,83% | - |
| 08.01.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -0,07% | - |
| 07.01.2025 | 42,77 | 42,77 | 42,77 | 42,77 | -3,06% | - |
| 06.01.2025 | 43,31 | 44,12 | 43,31 | 44,12 | -1,10% | 170,00 |
| 03.01.2025 | 44,35 | 44,61 | 44,35 | 44,61 | 0,88% | 66,00 |
| 02.01.2025 | 43,70 | 44,22 | 43,70 | 44,22 | 0,16% | 200,00 |
| 30.12.2024 | 44,27 | 44,46 | 43,71 | 44,15 | -1,89% | 256,00 |
| 27.12.2024 | 44,95 | 45,11 | 44,46 | 45,00 | 7,81% | 1.573,00 |
| 23.12.2024 | 41,28 | 41,95 | 41,28 | 41,74 | 5,43% | 122,00 |
| 20.12.2024 | 39,84 | 39,84 | 39,59 | 39,59 | -1,93% | 8,00 |
| 19.12.2024 | 40,37 | 40,37 | 40,37 | 40,37 | 0,62% | - |
| 18.12.2024 | 39,33 | 40,20 | 39,33 | 40,12 | 2,61% | 1.176,00 |
| 17.12.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,81% | - |
| 16.12.2024 | 39,15 | 39,82 | 39,15 | 39,82 | 0,15% | 70,00 |
| 13.12.2024 | 39,88 | 39,92 | 39,76 | 39,76 | -3,42% | 550,00 |
| 12.12.2024 | 40,96 | 41,37 | 40,96 | 41,17 | -1,81% | 120,00 |
| 11.12.2024 | 41,88 | 41,93 | 41,88 | 41,93 | 10,49% | 415,00 |
| 10.12.2024 | 37,95 | 37,95 | 37,95 | 37,95 | 2,02% | - |
| 09.12.2024 | 37,89 | 37,89 | 37,20 | 37,20 | -5,27% | 150,00 |
| 06.12.2024 | 39,14 | 39,63 | 39,14 | 39,27 | -4,98% | 850,00 |
| 05.12.2024 | 40,83 | 41,33 | 40,83 | 41,33 | 4,00% | 12,00 |
| 04.12.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 5,50% | - |
| 03.12.2024 | 37,40 | 37,96 | 37,40 | 37,67 | 7,44% | 937,00 |
| 02.12.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 0,60% | - |
| 29.11.2024 | 34,66 | 34,85 | 34,66 | 34,85 | 0,03% | 320,00 |
| 28.11.2024 | 34,85 | 34,85 | 34,84 | 34,84 | -2,22% | 200,00 |
| 27.11.2024 | 35,47 | 35,63 | 35,47 | 35,63 | -3,02% | 100,00 |
| 26.11.2024 | 36,28 | 36,74 | 36,28 | 36,74 | -3,85% | 772,00 |
| 25.11.2024 | 38,21 | 38,21 | 38,21 | 38,21 | -1,01% | - |
| 22.11.2024 | 38,53 | 38,60 | 38,53 | 38,60 | 1,55% | 8,00 |
| 21.11.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -1,88% | - |
| 20.11.2024 | 38,00 | 38,74 | 38,00 | 38,74 | 2,00% | 130,00 |
| 19.11.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,65% | - |
| 18.11.2024 | 38,17 | 38,23 | 38,17 | 38,23 | -1,39% | 305,00 |
| 15.11.2024 | 38,80 | 38,80 | 38,77 | 38,77 | -0,79% | 9,00 |
| 14.11.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,67% | - |
| 13.11.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -1,97% | - |
| 12.11.2024 | 40,28 | 40,28 | 39,60 | 39,60 | -1,61% | 503,00 |
| 11.11.2024 | 40,34 | 40,72 | 40,25 | 40,25 | -4,26% | 892,00 |
| 08.11.2024 | 42,27 | 42,54 | 41,95 | 42,04 | 6,30% | 277,00 |
| 07.11.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 1,96% | - |
| 06.11.2024 | 37,97 | 38,79 | 37,97 | 38,79 | 10,11% | 300,00 |
| 05.11.2024 | 35,23 | 35,23 | 35,23 | 35,23 | 0,77% | - |
| 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% | - |