28,840€
-0,35%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -2,00% | - |
| 30.04.2025 | 28,98 | 28,98 | 28,94 | 28,94 | 3,51% | 75,00 |
| 29.04.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,79% | - |
| 28.04.2025 | 29,00 | 29,38 | 27,74 | 27,74 | -4,34% | 1.035,00 |
| 25.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,28% | - |
| 24.04.2025 | 29,08 | 29,08 | 29,08 | 29,08 | 0,83% | - |
| 23.04.2025 | 28,84 | 28,84 | 28,84 | 28,84 | 2,41% | - |
| 22.04.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,00% | - |
| 17.04.2025 | 28,16 | 28,16 | 28,16 | 28,16 | 0,00% | - |
| 16.04.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -0,85% | - |
| 15.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,63% | - |
| 14.04.2025 | 28,58 | 28,58 | 28,58 | 28,58 | 5,46% | - |
| 11.04.2025 | 27,02 | 27,10 | 27,02 | 27,10 | 1,80% | 139,00 |
| 10.04.2025 | 27,18 | 27,18 | 26,62 | 26,62 | 4,47% | 22,00 |
| 09.04.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -4,93% | - |
| 08.04.2025 | 25,18 | 26,80 | 25,18 | 26,80 | 15,62% | 275,00 |
| 07.04.2025 | 23,32 | 23,32 | 23,18 | 23,18 | -11,86% | 50,00 |
| 04.04.2025 | 26,08 | 26,30 | 26,08 | 26,30 | -5,05% | 50,00 |
| 03.04.2025 | 28,20 | 28,20 | 27,70 | 27,70 | -1,49% | 50,00 |
| 02.04.2025 | 28,12 | 28,12 | 28,12 | 28,12 | -0,99% | - |
| 01.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,28% | - |
| 31.03.2025 | 28,66 | 28,82 | 28,48 | 28,48 | -2,67% | 285,00 |
| 28.03.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -3,30% | - |
| 27.03.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -0,39% | - |
| 26.03.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,46% | - |
| 25.03.2025 | 29,92 | 30,52 | 29,92 | 30,52 | 1,67% | 374,00 |
| 24.03.2025 | 30,02 | 30,02 | 30,02 | 30,02 | -2,97% | 132,00 |
| 21.03.2025 | 30,50 | 30,94 | 30,50 | 30,94 | -0,71% | 22,00 |
| 20.03.2025 | 30,54 | 31,16 | 30,54 | 31,16 | 3,38% | 320,00 |
| 19.03.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -1,05% | - |
| 18.03.2025 | 30,06 | 30,46 | 30,06 | 30,46 | -1,55% | 58,00 |
| 17.03.2025 | 30,20 | 30,94 | 30,20 | 30,94 | 1,24% | 300,00 |
| 14.03.2025 | 29,98 | 30,56 | 29,98 | 30,56 | 2,55% | 125,00 |
| 13.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,27% | 100,00 |
| 12.03.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,59% | - |
| 11.03.2025 | 29,78 | 30,20 | 29,78 | 30,20 | -0,59% | 1.408,00 |
| 10.03.2025 | 30,02 | 30,56 | 30,02 | 30,38 | 1,95% | 401,00 |
| 07.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | - |
| 06.03.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,13% | - |
| 05.03.2025 | 30,12 | 30,40 | 30,12 | 30,34 | 2,43% | 1.109,00 |
| 04.03.2025 | 30,50 | 30,50 | 29,60 | 29,62 | -5,55% | 610,00 |
| 03.03.2025 | 30,94 | 31,36 | 30,94 | 31,36 | 2,48% | 264,00 |
| 28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,92% | - |
| 27.02.2025 | 31,52 | 31,52 | 31,52 | 31,52 | 0,96% | - |
| 26.02.2025 | 31,26 | 31,26 | 31,22 | 31,22 | 0,77% | 82,00 |
| 25.02.2025 | 30,98 | 30,98 | 30,98 | 30,98 | -1,21% | - |
| 24.02.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 2,08% | 200,00 |
| 21.02.2025 | 30,72 | 30,72 | 30,72 | 30,72 | -4,00% | - |
| 20.02.2025 | 31,92 | 32,00 | 31,92 | 32,00 | -3,21% | 300,00 |
| 19.02.2025 | 33,06 | 33,06 | 33,06 | 33,06 | 5,49% | - |
| 18.02.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -2,18% | - |
| 17.02.2025 | 31,82 | 32,04 | 31,82 | 32,04 | -2,26% | 124,00 |
| 14.02.2025 | 32,38 | 32,78 | 32,38 | 32,78 | -0,06% | 30,00 |
| 13.02.2025 | 31,86 | 32,80 | 31,86 | 32,80 | 1,11% | 535,00 |
| 12.02.2025 | 32,44 | 32,44 | 32,44 | 32,44 | -3,16% | - |
| 11.02.2025 | 33,08 | 33,50 | 33,08 | 33,50 | -0,06% | 792,00 |
| 10.02.2025 | 32,94 | 33,52 | 32,94 | 33,52 | 2,63% | 34,00 |
| 07.02.2025 | 32,30 | 32,66 | 32,30 | 32,66 | 2,90% | 85,00 |
| 06.02.2025 | 31,76 | 31,76 | 31,74 | 31,74 | -6,81% | - |
| 05.02.2025 | 33,34 | 34,06 | 33,34 | 34,06 | 4,10% | 178,00 |
| 04.02.2025 | 32,72 | 32,72 | 32,72 | 32,72 | 0,18% | - |
| 03.02.2025 | 32,18 | 32,66 | 32,18 | 32,66 | -2,68% | 100,00 |
| 31.01.2025 | 33,56 | 33,56 | 33,56 | 33,56 | 0,24% | - |
| 30.01.2025 | 33,48 | 33,48 | 33,48 | 33,48 | 0,06% | - |
| 29.01.2025 | 33,46 | 33,46 | 33,46 | 33,46 | 2,14% | - |
| 28.01.2025 | 32,76 | 32,76 | 32,76 | 32,76 | -1,62% | - |
| 27.01.2025 | 33,80 | 33,82 | 33,30 | 33,30 | -2,35% | 305,00 |
| 24.01.2025 | 34,18 | 34,18 | 34,04 | 34,10 | -0,99% | 55,00 |
| 23.01.2025 | 34,44 | 34,44 | 34,44 | 34,44 | -0,46% | - |
| 22.01.2025 | 34,66 | 34,66 | 34,60 | 34,60 | 0,99% | 100,00 |
| 21.01.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 0,53% | - |
| 20.01.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -1,84% | - |
| 17.01.2025 | 33,96 | 34,72 | 33,96 | 34,72 | 0,00% | 969,00 |
| 16.01.2025 | 34,20 | 34,72 | 34,20 | 34,72 | 1,40% | 133,00 |
| 15.01.2025 | 33,62 | 34,24 | 33,62 | 34,24 | 0,35% | 465,00 |
| 14.01.2025 | 34,12 | 34,12 | 34,12 | 34,12 | -4,43% | - |
| 13.01.2025 | 35,28 | 35,70 | 35,28 | 35,70 | 2,82% | 100,00 |
| 10.01.2025 | 34,66 | 35,16 | 34,66 | 34,72 | 0,06% | 67,00 |
| 09.01.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 0,75% | - |
| 08.01.2025 | 34,60 | 34,60 | 34,44 | 34,44 | -3,10% | 250,00 |
| 07.01.2025 | 34,94 | 35,54 | 34,94 | 35,54 | 4,04% | 261,00 |
| 06.01.2025 | 34,16 | 34,16 | 34,16 | 34,16 | 0,18% | - |
| 03.01.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,45% | - |
| 02.01.2025 | 34,62 | 34,62 | 34,60 | 34,60 | 3,35% | 272,00 |
| 30.12.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -0,36% | - |
| 27.12.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,18% | - |
| 23.12.2024 | 33,66 | 33,66 | 33,66 | 33,66 | 0,54% | - |
| 20.12.2024 | 33,06 | 33,48 | 33,06 | 33,48 | 0,06% | 50,00 |
| 19.12.2024 | 33,46 | 33,46 | 33,46 | 33,46 | -2,62% | - |
| 18.12.2024 | 34,16 | 34,76 | 34,16 | 34,36 | -1,21% | 43,00 |
| 17.12.2024 | 34,04 | 34,78 | 34,04 | 34,78 | 0,58% | 15,00 |
| 16.12.2024 | 34,10 | 34,66 | 34,10 | 34,58 | -0,29% | 83,00 |
| 13.12.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -1,31% | - |
| 12.12.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,85% | - |
| 11.12.2024 | 35,44 | 35,44 | 35,44 | 35,44 | 0,80% | - |
| 10.12.2024 | 35,16 | 35,16 | 35,16 | 35,16 | -2,22% | - |
| 09.12.2024 | 36,42 | 36,42 | 35,96 | 35,96 | -0,50% | 115,00 |
| 06.12.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -3,16% | - |
| 05.12.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 0,43% | - |
| 04.12.2024 | 37,16 | 37,16 | 37,16 | 37,16 | 0,76% | - |