Kurita Water Industries Ltd.
[WKN: 851119 | ISIN: JP3270000007]
Aktienkurse
33,100€ 2,60%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid: Ask:

Aktienkurse zur Kurita Water Industries Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 32,74 32,74 32,74 32,74 1,49% -
26.06.2025 32,26 32,26 32,26 32,26 0,69% -
25.06.2025 32,04 32,04 32,04 32,04 1,46% -
24.06.2025 31,58 31,58 31,58 31,58 0,32% -
23.06.2025 31,48 31,48 31,48 31,48 -1,44% -
20.06.2025 31,80 31,94 31,80 31,94 -0,13% 7,00
19.06.2025 31,98 31,98 31,98 31,98 -0,56% -
18.06.2025 32,16 32,16 32,16 32,16 0,06% -
17.06.2025 32,14 32,14 32,14 32,14 -0,19% -
16.06.2025 31,62 32,20 31,62 32,20 1,19% 80,00
13.06.2025 31,82 31,82 31,82 31,82 -0,69% -
12.06.2025 32,04 32,04 32,04 32,04 0,31% -
11.06.2025 31,94 31,94 31,94 31,94 0,69% -
10.06.2025 31,72 31,72 31,72 31,72 -0,75% -
09.06.2025 31,96 31,96 31,96 31,96 0,06% -
06.06.2025 31,94 31,94 31,94 31,94 -1,24% -
05.06.2025 32,34 32,34 32,34 32,34 -0,25% -
04.06.2025 32,42 32,42 32,42 32,42 -0,37% -
03.06.2025 32,54 32,54 32,54 32,54 -1,21% -
02.06.2025 32,94 32,94 32,94 32,94 1,60% -
30.05.2025 32,92 32,92 32,42 32,42 -1,40% 12,00
29.05.2025 32,88 32,88 32,88 32,88 0,92% -
28.05.2025 32,58 32,58 32,58 32,58 0,18% -
27.05.2025 32,52 32,52 32,52 32,52 0,25% -
26.05.2025 32,44 32,44 32,44 32,44 2,40% -
23.05.2025 31,68 31,68 31,68 31,68 -0,50% -
22.05.2025 31,84 31,84 31,84 31,84 1,73% -
21.05.2025 31,06 31,30 31,06 31,30 -1,45% 11,00
20.05.2025 31,76 31,76 31,76 31,76 -0,19% -
19.05.2025 31,82 31,82 31,82 31,82 -0,50% -
16.05.2025 31,98 31,98 31,98 31,98 -2,32% -
15.05.2025 32,74 32,74 32,74 32,74 -0,37% -
14.05.2025 32,86 32,86 32,86 32,86 0,18% -
13.05.2025 32,80 32,80 32,80 32,80 1,80% -
12.05.2025 32,22 32,22 32,22 32,22 1,26% -
09.05.2025 31,82 31,82 31,82 31,82 12,52% -
08.05.2025 28,28 28,28 28,28 28,28 -0,49% -
07.05.2025 28,42 28,42 28,42 28,42 -1,32% -
06.05.2025 28,64 28,80 28,64 28,80 -0,83% 50,00
05.05.2025 28,58 29,04 28,58 29,04 2,40% 40,00
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