32,470€
1,85%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 32,06 | 32,66 | 32,06 | 32,66 | 2,45% | 285,00 |
| 17.07.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -1,42% | - |
| 16.07.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -0,19% | - |
| 15.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,37% | - |
| 14.07.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -0,67% | - |
| 11.07.2025 | 32,74 | 32,74 | 32,74 | 32,74 | 1,17% | - |
| 10.07.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -0,98% | - |
| 09.07.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,39% | - |
| 08.07.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -0,96% | - |
| 07.07.2025 | 33,08 | 33,46 | 33,08 | 33,46 | 0,66% | 126,00 |
| 04.07.2025 | 33,50 | 33,50 | 33,24 | 33,24 | -1,13% | 1.400,00 |
| 03.07.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 0,54% | - |
| 02.07.2025 | 33,44 | 33,44 | 33,44 | 33,44 | 0,36% | - |
| 01.07.2025 | 33,32 | 33,32 | 33,32 | 33,32 | -0,48% | - |
| 30.06.2025 | 33,48 | 33,48 | 33,48 | 33,48 | 2,26% | - |
| 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 |