13,377€
0,65%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,43 | 13,43 | 13,34 | 13,42 | 0,97% | - |
| 24.09.2026 | 13,38 | 13,43 | 13,29 | 13,29 | -2,69% | 1.234,00 |
| 23.09.2026 | 13,86 | 13,92 | 13,59 | 13,66 | 0,07% | 4.544,00 |
| 22.09.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,01% | - |
| 21.09.2026 | 13,56 | 13,65 | 13,56 | 13,65 | 1,93% | 1.616,00 |
| 18.09.2026 | 13,27 | 13,39 | 13,27 | 13,39 | -0,34% | 190,00 |
| 17.09.2026 | 13,60 | 13,60 | 13,43 | 13,43 | 1,76% | 117,00 |
| 16.09.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,39% | - |
| 15.09.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 1,35% | - |
| 14.09.2026 | 13,14 | 13,14 | 13,08 | 13,08 | 1,24% | 340,00 |
| 11.09.2026 | 12,93 | 12,93 | 12,92 | 12,92 | -0,54% | 155,00 |
| 10.09.2026 | 13,02 | 13,02 | 12,99 | 12,99 | -4,12% | 600,00 |
| 09.09.2026 | 13,55 | 13,55 | 13,55 | 13,55 | 2,36% | - |
| 08.09.2026 | 13,30 | 13,30 | 13,23 | 13,23 | -5,15% | 22,00 |
| 07.09.2026 | 13,75 | 13,95 | 13,75 | 13,95 | 4,59% | 177,00 |
| 04.09.2026 | 13,32 | 13,34 | 13,32 | 13,34 | -0,91% | 125,00 |
| 03.09.2026 | 13,46 | 13,46 | 13,46 | 13,46 | 2,17% | - |
| 02.09.2026 | 13,21 | 13,21 | 13,06 | 13,18 | -2,27% | 1.175,00 |
| 01.09.2026 | 13,54 | 13,54 | 13,42 | 13,48 | -3,23% | 283,00 |
| 31.08.2026 | 13,80 | 13,93 | 13,80 | 13,93 | -0,76% | 2.325,00 |
| 28.08.2026 | 13,99 | 14,10 | 13,99 | 14,04 | -0,10% | 750,00 |
| 27.08.2026 | 14,05 | 14,05 | 14,05 | 14,05 | 1,25% | - |
| 26.08.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -1,29% | - |
| 25.08.2026 | 13,96 | 14,06 | 13,96 | 14,06 | 2,33% | 20,00 |
| 24.08.2026 | 13,90 | 13,90 | 13,74 | 13,74 | -3,09% | 1.530,00 |
| 21.08.2026 | 13,85 | 14,18 | 13,85 | 14,18 | -1,39% | 715,00 |
| 20.08.2026 | 14,31 | 14,38 | 14,31 | 14,38 | -1,30% | 165,00 |
| 19.08.2026 | 14,38 | 14,57 | 14,38 | 14,57 | -5,33% | 300,00 |
| 18.08.2026 | 15,39 | 15,39 | 15,39 | 15,39 | -0,94% | - |
| 17.08.2026 | 15,39 | 15,53 | 15,34 | 15,53 | 0,88% | 1.150,00 |
| 14.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 1,17% | - |
| 13.08.2026 | 15,27 | 15,27 | 15,22 | 15,22 | 0,61% | 50,00 |
| 12.08.2026 | 14,96 | 15,13 | 14,96 | 15,13 | 3,38% | 250,00 |
| 11.08.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -1,31% | - |
| 10.08.2026 | 14,61 | 14,83 | 14,61 | 14,83 | -1,75% | 481,00 |
| 07.08.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -5,38% | - |
| 06.08.2026 | 15,79 | 15,95 | 15,79 | 15,95 | -0,54% | 20,00 |
| 05.08.2026 | 16,05 | 16,05 | 16,04 | 16,04 | 0,79% | 253,00 |
| 04.08.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 5,84% | 175,00 |
| 03.08.2026 | 14,87 | 15,21 | 14,87 | 15,03 | 4,06% | 991,00 |
| 31.07.2026 | 14,92 | 14,92 | 14,45 | 14,45 | 2,19% | 200,00 |
| 30.07.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -1,19% | - |
| 29.07.2026 | 14,16 | 14,31 | 14,16 | 14,31 | 1,05% | 15,00 |
| 28.07.2026 | 14,20 | 14,21 | 14,16 | 14,16 | -2,36% | 700,00 |
| 27.07.2026 | 14,67 | 14,67 | 14,50 | 14,50 | -2,62% | 202,00 |
| 24.07.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 0,59% | - |
| 23.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,46% | - |
| 22.07.2026 | 14,64 | 14,73 | 14,64 | 14,73 | 2,35% | 10,00 |
| 21.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,22% | - |
| 20.07.2026 | 14,05 | 14,57 | 14,05 | 14,57 | 4,43% | 708,00 |
| 17.07.2026 | 13,69 | 13,97 | 13,69 | 13,96 | -4,94% | 1.147,00 |
| 16.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 1,62% | - |
| 15.07.2026 | 14,74 | 14,74 | 14,37 | 14,45 | -0,37% | 1.136,00 |
| 14.07.2026 | 14,57 | 14,57 | 14,50 | 14,50 | -0,63% | 160,00 |
| 13.07.2026 | 14,64 | 14,64 | 14,59 | 14,59 | -3,39% | 115,00 |
| 10.07.2026 | 15,00 | 15,11 | 14,71 | 15,11 | 2,55% | 2.471,00 |
| 09.07.2026 | 14,96 | 14,99 | 14,68 | 14,73 | -3,36% | 2.160,00 |
| 08.07.2026 | 15,13 | 15,24 | 15,13 | 15,24 | -4,52% | 250,00 |
| 07.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,14% | 125,00 |
| 06.07.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 5,81% | - |
| 03.07.2026 | 15,26 | 15,42 | 15,21 | 15,26 | -0,96% | 952,00 |
| 02.07.2026 | 14,90 | 15,41 | 14,90 | 15,41 | 3,59% | 125,00 |
| 01.07.2026 | 14,53 | 14,95 | 14,52 | 14,88 | -6,80% | 911,00 |
| 30.06.2026 | 15,82 | 15,96 | 15,82 | 15,96 | 2,18% | 7,00 |
| 29.06.2026 | 15,62 | 15,85 | 15,61 | 15,62 | 1,44% | 1.185,00 |
| 26.06.2026 | 15,29 | 15,70 | 15,29 | 15,40 | -4,70% | 750,00 |
| 25.06.2026 | 16,01 | 16,16 | 16,01 | 16,16 | -3,48% | 1,00 |
| 24.06.2026 | 16,55 | 16,74 | 16,55 | 16,74 | 0,75% | 1,00 |
| 23.06.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -4,00% | - |
| 22.06.2026 | 17,45 | 17,47 | 17,31 | 17,31 | 0,45% | 451,00 |
| 19.06.2026 | 17,13 | 17,38 | 17,13 | 17,23 | 0,50% | 2.035,00 |
| 18.06.2026 | 17,01 | 17,24 | 17,00 | 17,15 | -2,26% | 1.088,00 |
| 17.06.2026 | 17,49 | 17,90 | 17,30 | 17,54 | 7,55% | 2.196,00 |
| 16.06.2026 | 16,21 | 16,31 | 16,21 | 16,31 | 4,40% | 542,00 |
| 15.06.2026 | 15,53 | 15,70 | 15,53 | 15,62 | 1,47% | 521,00 |
| 12.06.2026 | 15,25 | 15,40 | 15,17 | 15,40 | 3,57% | 251,00 |
| 11.06.2026 | 14,75 | 14,87 | 14,56 | 14,87 | -2,43% | 4.573,00 |
| 10.06.2026 | 15,45 | 15,45 | 15,14 | 15,24 | 3,16% | 2.216,00 |
| 09.06.2026 | 15,06 | 15,06 | 14,50 | 14,77 | -0,14% | 6.981,00 |
| 08.06.2026 | 14,74 | 14,89 | 14,67 | 14,79 | -0,76% | 5.183,00 |
| 05.06.2026 | 15,62 | 15,68 | 14,90 | 14,90 | -2,23% | 18.601,00 |
| 04.06.2026 | 15,39 | 15,41 | 15,19 | 15,24 | -0,09% | 634,00 |
| 03.06.2026 | 15,36 | 15,38 | 15,23 | 15,26 | -1,08% | 1.906,00 |
| 02.06.2026 | 15,23 | 15,48 | 15,23 | 15,42 | -2,69% | 3.448,00 |
| 01.06.2026 | 16,11 | 16,11 | 15,85 | 15,85 | -5,42% | 2.483,00 |
| 29.05.2026 | 16,84 | 17,15 | 16,76 | 16,76 | 1,01% | 815,00 |
| 28.05.2026 | 16,60 | 16,73 | 16,59 | 16,59 | -3,66% | 1.460,00 |
| 27.05.2026 | 17,08 | 17,29 | 17,08 | 17,22 | -5,18% | 1.595,00 |
| 26.05.2026 | 17,99 | 18,16 | 17,90 | 18,16 | 3,53% | 900,00 |
| 25.05.2026 | 17,23 | 17,54 | 17,23 | 17,54 | 7,65% | 1.360,00 |
| 22.05.2026 | 16,08 | 16,29 | 16,08 | 16,29 | -6,84% | 160,00 |
| 21.05.2026 | 15,52 | 17,49 | 15,52 | 17,49 | 12,27% | 1.385,00 |
| 20.05.2026 | 15,30 | 15,58 | 15,15 | 15,58 | 0,66% | 2.955,00 |
| 19.05.2026 | 15,49 | 15,53 | 15,44 | 15,48 | -4,23% | 1.616,00 |
| 18.05.2026 | 15,52 | 16,16 | 15,52 | 16,16 | -3,92% | 5.343,00 |
| 15.05.2026 | 16,43 | 16,84 | 16,43 | 16,82 | -2,30% | 1.164,00 |
| 14.05.2026 | 17,23 | 17,25 | 17,20 | 17,22 | -7,35% | 870,00 |
| 13.05.2026 | 18,27 | 18,73 | 18,27 | 18,58 | 2,57% | 3.121,00 |
| 12.05.2026 | 18,00 | 18,35 | 17,70 | 18,12 | 5,25% | 4.520,00 |
| 11.05.2026 | 17,21 | 17,21 | 17,21 | 17,21 | -3,82% | 260,00 |