11,294€
-2,42%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 10,91 | 11,39 | 10,91 | 11,39 | -1,57% | 2.651,00 |
| 05.11.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -1,92% | - |
| 04.11.2026 | 11,61 | 11,81 | 11,61 | 11,80 | 1,62% | 2.500,00 |
| 03.11.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -1,59% | - |
| 02.11.2026 | 11,78 | 11,99 | 11,78 | 11,80 | -0,84% | 820,00 |
| 30.10.2026 | 11,99 | 11,99 | 11,89 | 11,90 | -2,67% | 1.010,00 |
| 29.10.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,73% | - |
| 28.10.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,05% | - |
| 27.10.2026 | 12,15 | 12,32 | 12,15 | 12,32 | 1,53% | 237,00 |
| 26.10.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -1,08% | - |
| 23.10.2026 | 12,24 | 12,29 | 12,24 | 12,27 | -1,05% | 534,00 |
| 22.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,87% | 290,00 |
| 21.10.2026 | 12,57 | 12,76 | 12,57 | 12,76 | 0,85% | 70,00 |
| 20.10.2026 | 12,64 | 12,66 | 12,64 | 12,66 | -2,33% | 75,00 |
| 19.10.2026 | 12,96 | 12,96 | 12,96 | 12,96 | 0,79% | 5,00 |
| 16.10.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 5,41% | - |
| 15.10.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,60% | 120,00 |
| 14.10.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,49% | - |
| 13.10.2026 | 12,71 | 12,71 | 12,71 | 12,71 | 0,90% | - |
| 12.10.2026 | 12,74 | 12,88 | 12,58 | 12,60 | -1,28% | 1.180,00 |
| 09.10.2026 | 12,76 | 12,76 | 12,76 | 12,76 | -1,22% | - |
| 08.10.2026 | 12,80 | 12,92 | 12,68 | 12,92 | -2,80% | 750,00 |
| 07.10.2026 | 13,29 | 13,29 | 13,29 | 13,29 | -1,09% | - |
| 06.10.2026 | 13,27 | 13,44 | 13,27 | 13,44 | 1,93% | 390,00 |
| 05.10.2026 | 13,23 | 13,23 | 13,19 | 13,19 | 0,11% | 350,00 |
| 02.10.2026 | 13,17 | 13,17 | 13,17 | 13,17 | 0,64% | - |
| 01.10.2026 | 13,11 | 13,11 | 13,09 | 13,09 | -0,94% | 400,00 |
| 30.09.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 0,23% | - |
| 29.09.2026 | 13,06 | 13,18 | 13,06 | 13,18 | -2,01% | 250,00 |
| 28.09.2026 | 13,36 | 13,45 | 13,36 | 13,45 | 0,79% | 150,00 |
| 25.09.2026 | 13,34 | 13,35 | 13,34 | 13,35 | 0,42% | 350,00 |
| 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 |