12,276€
-2,46%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,28 | 12,28 | 12,27 | 12,28 | -2,47% | - |
| 06.02.2026 | 12,40 | 12,59 | 12,39 | 12,59 | 2,14% | - |
| 05.02.2026 | 12,34 | 12,34 | 12,32 | 12,32 | -2,04% | - |
| 04.02.2026 | 12,49 | 12,58 | 12,49 | 12,58 | 2,73% | 57,00 |
| 03.02.2026 | 12,26 | 12,28 | 12,24 | 12,24 | 3,45% | - |
| 02.02.2026 | 12,03 | 12,03 | 11,72 | 11,84 | -1,73% | 200,00 |
| 30.01.2026 | 12,40 | 12,40 | 12,04 | 12,04 | 0,00% | 500,00 |
| 29.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 0,00% | - |
| 28.01.2026 | 12,25 | 12,25 | 12,02 | 12,04 | -1,84% | 200,00 |
| 27.01.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -0,71% | - |
| 26.01.2026 | 12,35 | 12,39 | 12,35 | 12,36 | 0,72% | - |
| 23.01.2026 | 12,31 | 12,31 | 12,27 | 12,27 | -2,57% | - |
| 22.01.2026 | 12,54 | 12,59 | 12,54 | 12,59 | 4,51% | - |
| 21.01.2026 | 12,06 | 12,07 | 12,05 | 12,05 | 0,43% | - |
| 20.01.2026 | 12,30 | 12,34 | 12,00 | 12,00 | -3,80% | 200,00 |
| 19.01.2026 | 12,26 | 12,47 | 12,25 | 12,47 | 1,60% | 146,00 |
| 16.01.2026 | 12,32 | 12,34 | 12,28 | 12,28 | -0,05% | - |
| 15.01.2026 | 12,24 | 12,28 | 12,24 | 12,28 | 2,28% | - |
| 14.01.2026 | 11,99 | 12,01 | 11,99 | 12,01 | 2,18% | - |
| 13.01.2026 | 11,73 | 11,75 | 11,66 | 11,75 | 1,84% | 127,00 |
| 12.01.2026 | 11,69 | 11,69 | 11,54 | 11,54 | -1,89% | - |
| 09.01.2026 | 11,62 | 11,80 | 11,62 | 11,76 | 2,42% | 170,00 |
| 08.01.2026 | 11,47 | 11,49 | 11,47 | 11,48 | 0,75% | - |
| 07.01.2026 | 11,40 | 11,40 | 11,39 | 11,40 | -0,35% | - |
| 06.01.2026 | 11,42 | 11,44 | 11,37 | 11,44 | 2,09% | - |
| 05.01.2026 | 11,18 | 11,20 | 11,18 | 11,20 | 0,96% | - |
| 02.01.2026 | 11,12 | 11,12 | 11,09 | 11,10 | 0,84% | - |
| 30.12.2025 | 11,05 | 11,05 | 11,01 | 11,01 | 1,33% | - |
| 29.12.2025 | 11,00 | 11,00 | 10,86 | 10,86 | 0,41% | - |
| 23.12.2025 | 10,82 | 10,83 | 10,82 | 10,82 | 0,88% | - |
| 22.12.2025 | 10,74 | 10,74 | 10,71 | 10,72 | -0,39% | - |
| 19.12.2025 | 10,79 | 10,80 | 10,77 | 10,77 | 0,43% | - |
| 18.12.2025 | 10,77 | 10,78 | 10,72 | 10,72 | -0,37% | - |
| 17.12.2025 | 10,79 | 10,79 | 10,76 | 10,76 | 0,22% | - |
| 16.12.2025 | 10,77 | 10,78 | 10,74 | 10,74 | -2,29% | - |
| 15.12.2025 | 10,98 | 10,99 | 10,98 | 10,99 | -2,21% | - |
| 12.12.2025 | 11,09 | 11,24 | 11,08 | 11,24 | 4,81% | - |
| 11.12.2025 | 10,69 | 10,72 | 10,68 | 10,72 | -0,24% | - |
| 10.12.2025 | 10,74 | 10,75 | 10,73 | 10,75 | 1,28% | - |
| 09.12.2025 | 10,64 | 10,64 | 10,61 | 10,61 | -1,45% | - |
| 08.12.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 1,15% | - |
| 05.12.2025 | 10,60 | 10,64 | 10,60 | 10,64 | 0,06% | - |
| 04.12.2025 | 10,60 | 10,64 | 10,58 | 10,64 | 3,20% | - |
| 03.12.2025 | 10,35 | 10,35 | 10,31 | 10,31 | -1,04% | - |
| 02.12.2025 | 10,41 | 10,42 | 10,41 | 10,42 | -1,16% | - |
| 01.12.2025 | 10,54 | 10,55 | 10,54 | 10,54 | -1,16% | - |
| 28.11.2025 | 10,68 | 10,68 | 10,66 | 10,66 | 1,47% | - |
| 27.11.2025 | 10,67 | 10,68 | 10,51 | 10,51 | -0,44% | - |
| 26.11.2025 | 10,56 | 10,56 | 10,55 | 10,55 | 1,13% | - |
| 25.11.2025 | 10,43 | 10,44 | 10,43 | 10,44 | -0,38% | - |
| 24.11.2025 | 10,51 | 10,51 | 10,48 | 10,48 | 0,44% | - |
| 21.11.2025 | 10,42 | 10,43 | 10,41 | 10,43 | 0,56% | - |
| 20.11.2025 | 10,38 | 10,40 | 10,37 | 10,37 | 1,49% | - |
| 19.11.2025 | 10,23 | 10,24 | 10,22 | 10,22 | -0,20% | - |
| 18.11.2025 | 10,25 | 10,25 | 10,24 | 10,24 | -1,63% | - |
| 17.11.2025 | 10,43 | 10,67 | 10,41 | 10,41 | -0,12% | 67,00 |
| 14.11.2025 | 10,41 | 10,42 | 10,41 | 10,42 | 1,86% | - |
| 13.11.2025 | 10,25 | 10,25 | 10,23 | 10,23 | -1,29% | - |
| 12.11.2025 | 10,36 | 10,37 | 10,35 | 10,37 | 2,29% | - |
| 11.11.2025 | 10,14 | 10,14 | 10,12 | 10,13 | 0,00% | - |
| 10.11.2025 | 10,14 | 10,14 | 10,12 | 10,13 | 0,16% | - |
| 07.11.2025 | 10,17 | 10,17 | 10,12 | 10,12 | 0,08% | - |
| 06.11.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 0,54% | - |
| 05.11.2025 | 10,00 | 10,06 | 9,99 | 10,06 | -0,83% | 70,00 |
| 04.11.2025 | 10,10 | 10,14 | 10,10 | 10,14 | -0,67% | - |
| 03.11.2025 | 10,19 | 10,22 | 10,19 | 10,21 | 0,93% | - |
| 31.10.2025 | 10,07 | 10,11 | 10,07 | 10,11 | 0,06% | - |
| 30.10.2025 | 10,13 | 10,13 | 10,11 | 10,11 | 0,94% | - |
| 29.10.2025 | 10,03 | 10,03 | 10,01 | 10,01 | 0,10% | - |
| 28.10.2025 | 9,99 | 10,00 | 9,99 | 10,00 | 0,16% | - |
| 27.10.2025 | 10,02 | 10,02 | 9,99 | 9,99 | 0,49% | - |
| 24.10.2025 | 9,92 | 9,94 | 9,91 | 9,94 | 0,32% | - |
| 23.10.2025 | 9,92 | 9,92 | 9,91 | 9,91 | -0,33% | - |
| 22.10.2025 | 9,95 | 9,96 | 9,94 | 9,94 | 0,40% | - |
| 21.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 20.10.2025 | 9,86 | 9,90 | 9,85 | 9,90 | 0,55% | - |
| 17.10.2025 | 9,81 | 9,85 | 9,79 | 9,85 | 0,83% | - |
| 16.10.2025 | 9,75 | 9,77 | 9,75 | 9,77 | 0,24% | - |
| 15.10.2025 | 9,72 | 9,74 | 9,72 | 9,74 | 1,55% | - |
| 14.10.2025 | 9,60 | 9,61 | 9,59 | 9,59 | -1,15% | - |
| 13.10.2025 | 9,69 | 9,71 | 9,67 | 9,71 | 1,38% | - |
| 10.10.2025 | 9,56 | 9,57 | 9,54 | 9,57 | -3,74% | - |
| 09.10.2025 | 9,93 | 9,95 | 9,90 | 9,95 | 1,10% | - |
| 08.10.2025 | 9,85 | 9,86 | 9,84 | 9,84 | -1,29% | - |
| 07.10.2025 | 9,94 | 9,97 | 9,93 | 9,97 | 0,46% | - |
| 06.10.2025 | 9,88 | 10,14 | 9,88 | 9,92 | -1,08% | 300,00 |
| 03.10.2025 | 10,01 | 10,03 | 10,01 | 10,03 | 0,26% | - |
| 02.10.2025 | 9,98 | 10,00 | 9,97 | 10,00 | 0,84% | - |
| 01.10.2025 | 9,84 | 9,92 | 9,84 | 9,92 | 0,20% | - |
| 30.09.2025 | 9,92 | 9,92 | 9,90 | 9,90 | -2,61% | - |
| 29.09.2025 | 10,07 | 10,16 | 10,07 | 10,16 | -0,82% | - |
| 26.09.2025 | 10,25 | 10,26 | 10,25 | 10,25 | 0,35% | - |
| 25.09.2025 | 10,24 | 10,25 | 10,21 | 10,21 | 0,37% | - |
| 24.09.2025 | 10,29 | 10,30 | 10,17 | 10,17 | -1,70% | - |
| 23.09.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,07% | - |
| 22.09.2025 | 10,26 | 10,26 | 10,24 | 10,24 | -0,64% | - |
| 19.09.2025 | 10,25 | 10,31 | 10,25 | 10,31 | -0,60% | - |
| 18.09.2025 | 10,36 | 10,37 | 10,35 | 10,37 | -0,40% | - |
| 17.09.2025 | 10,40 | 10,41 | 10,40 | 10,41 | -1,79% | - |
| 16.09.2025 | 10,63 | 10,63 | 10,60 | 10,60 | -0,82% | - |