15,602€
1,34%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 15,63 | 15,70 | 15,53 | 15,63 | 1,52% | 71,00 |
| 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 |
| 08.05.2026 | 17,71 | 17,90 | 17,71 | 17,90 | 2,34% | 120,00 |
| 07.05.2026 | 17,96 | 17,96 | 17,49 | 17,49 | -0,03% | 620,00 |
| 06.05.2026 | 17,04 | 17,49 | 17,04 | 17,49 | 3,69% | 2.100,00 |
| 05.05.2026 | 16,85 | 16,87 | 16,85 | 16,87 | -2,23% | 720,00 |
| 04.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,03% | 28,00 |
| 30.04.2026 | 16,92 | 17,37 | 16,92 | 17,26 | -0,50% | 600,00 |
| 29.04.2026 | 17,21 | 17,39 | 17,21 | 17,35 | -0,47% | 775,00 |
| 28.04.2026 | 17,29 | 17,43 | 17,29 | 17,43 | 6,85% | 800,00 |
| 27.04.2026 | 16,34 | 16,70 | 16,31 | 16,31 | -4,65% | 1.030,00 |
| 24.04.2026 | 17,19 | 17,19 | 16,84 | 17,11 | -1,33% | 806,00 |
| 23.04.2026 | 17,13 | 17,34 | 17,13 | 17,34 | 1,33% | 795,00 |
| 22.04.2026 | 16,55 | 17,11 | 16,46 | 17,11 | 1,92% | 2.103,00 |
| 21.04.2026 | 16,65 | 16,79 | 16,65 | 16,79 | 0,30% | 950,00 |
| 20.04.2026 | 16,97 | 16,97 | 16,74 | 16,74 | -1,84% | 1.575,00 |
| 17.04.2026 | 16,33 | 17,05 | 16,33 | 17,05 | 0,52% | 8.520,00 |
| 16.04.2026 | 17,02 | 17,02 | 16,88 | 16,96 | -5,43% | 262,00 |
| 15.04.2026 | 17,84 | 18,10 | 17,74 | 17,94 | -3,02% | 1.985,00 |
| 14.04.2026 | 18,25 | 18,49 | 18,25 | 18,49 | 3,60% | 105,00 |
| 13.04.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -2,65% | - |
| 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 |