34,640€
-3,72%
Echtzeit-Aktienkurs KURITA WATER IND.
Bid:
Ask:
Aktienkurse zur KURITA WATER IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 34,52 | 34,52 | 34,52 | 34,52 | -4,06% | - |
| 15.12.2025 | 35,98 | 35,98 | 35,98 | 35,98 | 0,28% | 10,00 |
| 12.12.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,88% | - |
| 11.12.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 0,67% | 95,00 |
| 10.12.2025 | 36,00 | 36,00 | 35,96 | 35,96 | -0,06% | 100,00 |
| 09.12.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -2,23% | - |
| 08.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 2,00% | - |
| 05.12.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 1,12% | - |
| 04.12.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 2,23% | 75,00 |
| 03.12.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 2,65% | - |
| 02.12.2025 | 33,94 | 34,00 | 33,94 | 34,00 | 0,00% | 100,00 |
| 01.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,70% | - |
| 28.11.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 1,24% | - |
| 27.11.2025 | 33,82 | 33,82 | 33,82 | 33,82 | -1,69% | - |
| 26.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,94% | - |
| 25.11.2025 | 33,66 | 34,08 | 33,66 | 34,08 | 0,59% | 195,00 |
| 24.11.2025 | 33,54 | 33,88 | 33,54 | 33,88 | 1,44% | 200,00 |
| 21.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,54% | - |
| 20.11.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,24% | - |
| 19.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,12% | - |
| 18.11.2025 | 33,66 | 33,88 | 33,66 | 33,88 | -5,20% | 55,00 |
| 17.11.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 1,13% | - |
| 14.11.2025 | 35,52 | 35,52 | 35,34 | 35,34 | -1,40% | 150,00 |
| 13.11.2025 | 35,60 | 35,84 | 35,60 | 35,84 | 0,11% | 100,00 |
| 12.11.2025 | 35,96 | 35,96 | 35,80 | 35,80 | 0,67% | 100,00 |
| 11.11.2025 | 35,70 | 35,70 | 35,56 | 35,56 | -2,89% | 272,00 |
| 10.11.2025 | 35,32 | 36,62 | 35,32 | 36,62 | 13,37% | 150,00 |
| 07.11.2025 | 32,14 | 32,52 | 32,12 | 32,30 | -0,19% | 400,00 |
| 06.11.2025 | 32,06 | 32,36 | 32,06 | 32,36 | 2,08% | 102,00 |
| 05.11.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -3,71% | - |
| 04.11.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,06% | - |
| 03.11.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,73% | - |
| 31.10.2025 | 32,60 | 32,66 | 32,60 | 32,66 | -0,06% | 14,00 |
| 30.10.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 1,87% | - |
| 29.10.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,41% | - |
| 28.10.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -1,27% | - |
| 27.10.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,73% | - |
| 24.10.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 1,55% | - |
| 23.10.2025 | 32,34 | 32,34 | 32,22 | 32,22 | 2,29% | 300,00 |
| 22.10.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,48% | - |
| 21.10.2025 | 31,04 | 31,04 | 31,04 | 31,04 | 0,32% | 10,00 |
| 20.10.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 2,45% | - |
| 17.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,46% | - |
| 16.10.2025 | 30,34 | 30,34 | 30,34 | 30,34 | 0,20% | - |
| 15.10.2025 | 30,28 | 30,28 | 30,28 | 30,28 | 3,98% | - |
| 14.10.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -3,06% | - |
| 13.10.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -1,51% | - |
| 10.10.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,13% | - |
| 09.10.2025 | 30,38 | 30,54 | 30,38 | 30,54 | 5,24% | 150,00 |
| 08.10.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -2,94% | - |
| 07.10.2025 | 29,34 | 29,90 | 29,34 | 29,90 | 2,75% | 680,00 |
| 06.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,89% | - |
| 03.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -0,42% | - |
| 02.10.2025 | 28,68 | 28,68 | 28,68 | 28,68 | 1,34% | - |
| 01.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -2,14% | - |
| 30.09.2025 | 28,82 | 28,98 | 28,60 | 28,92 | 0,77% | 164,00 |
| 29.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,44% | - |
| 26.09.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -1,02% | - |
| 25.09.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 0,55% | - |
| 24.09.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,08% | - |
| 23.09.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -0,60% | - |
| 22.09.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 0,68% | - |
| 19.09.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -1,27% | - |
| 18.09.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 2,32% | - |
| 17.09.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -1,48% | - |
| 16.09.2025 | 29,80 | 29,80 | 29,70 | 29,70 | 0,20% | 175,00 |
| 15.09.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,54% | - |
| 12.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,00% | - |
| 11.09.2025 | 29,99 | 30,17 | 29,86 | 30,10 | 0,27% | - |
| 10.09.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -0,43% | - |
| 09.09.2025 | 30,10 | 30,56 | 29,94 | 30,15 | 0,67% | - |
| 08.09.2025 | 29,85 | 30,03 | 29,70 | 29,95 | 2,36% | - |
| 05.09.2025 | 29,26 | 29,26 | 29,26 | 29,26 | 1,53% | - |
| 04.09.2025 | 28,82 | 28,82 | 28,82 | 28,82 | -0,69% | - |
| 03.09.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 1,19% | - |
| 02.09.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -1,31% | - |
| 01.09.2025 | 28,52 | 29,06 | 28,52 | 29,06 | -0,89% | 200,00 |
| 29.08.2025 | 29,48 | 29,48 | 29,32 | 29,32 | 1,17% | 100,00 |
| 28.08.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,05% | - |
| 27.08.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -0,97% | - |
| 26.08.2025 | 28,80 | 28,96 | 28,80 | 28,96 | -2,36% | 4,00 |
| 25.08.2025 | 29,66 | 29,66 | 29,66 | 29,66 | -1,53% | 100,00 |
| 22.08.2025 | 29,50 | 30,12 | 29,50 | 30,12 | -0,26% | 18,00 |
| 21.08.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -1,11% | 400,00 |
| 20.08.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,33% | - |
| 19.08.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,72% | - |
| 18.08.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -1,11% | - |
| 15.08.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -0,32% | - |
| 14.08.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 0,00% | - |
| 13.08.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 1,92% | - |
| 12.08.2025 | 30,10 | 30,28 | 30,10 | 30,28 | 1,47% | 100,00 |
| 11.08.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 1,50% | - |
| 08.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 07.08.2025 | 28,84 | 29,00 | 28,84 | 29,00 | -16,71% | 140,00 |
| 06.08.2025 | 34,82 | 34,82 | 34,82 | 34,82 | 1,69% | - |
| 05.08.2025 | 34,24 | 34,24 | 34,24 | 34,24 | 1,48% | - |
| 04.08.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -1,58% | - |
| 01.08.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 0,18% | - |
| 31.07.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 0,88% | - |
| 30.07.2025 | 33,82 | 33,92 | 33,82 | 33,92 | 1,92% | 300,00 |