11,472€
4,01%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,43 | 11,50 | 11,20 | 11,47 | 3,99% | 251,00 |
| 13.05.2024 | 11,01 | 11,03 | 11,01 | 11,03 | -4,58% | - |
| 10.05.2024 | 11,50 | 12,13 | 11,50 | 11,56 | 7,40% | 315,00 |
| 09.05.2024 | 10,78 | 11,31 | 10,76 | 10,76 | -1,54% | 443,00 |
| 08.05.2024 | 10,96 | 10,96 | 10,93 | 10,93 | -2,38% | - |
| 07.05.2024 | 11,20 | 11,22 | 11,19 | 11,20 | 0,83% | - |
| 06.05.2024 | 11,13 | 11,13 | 11,11 | 11,11 | -0,64% | - |
| 03.05.2024 | 11,19 | 11,20 | 11,18 | 11,18 | 0,50% | 20,00 |
| 02.05.2024 | 11,05 | 11,12 | 11,05 | 11,12 | -0,93% | - |
| 30.04.2024 | 11,27 | 11,27 | 11,23 | 11,23 | 2,05% | - |
| 29.04.2024 | 11,04 | 11,15 | 11,00 | 11,00 | -0,54% | 559,00 |
| 26.04.2024 | 11,07 | 11,07 | 11,05 | 11,06 | -0,04% | - |
| 25.04.2024 | 11,02 | 11,06 | 11,02 | 11,06 | -2,30% | - |
| 24.04.2024 | 11,33 | 11,34 | 11,32 | 11,32 | 0,09% | - |
| 23.04.2024 | 11,34 | 11,34 | 11,30 | 11,31 | -0,25% | - |
| 22.04.2024 | 11,31 | 11,34 | 11,31 | 11,34 | 0,93% | - |
| 19.04.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -0,76% | - |
| 18.04.2024 | 11,31 | 11,32 | 11,31 | 11,32 | 1,34% | - |
| 17.04.2024 | 11,19 | 11,20 | 11,17 | 11,17 | -1,19% | - |
| 16.04.2024 | 11,35 | 11,35 | 11,31 | 11,31 | -3,73% | - |
| 15.04.2024 | 11,77 | 11,77 | 11,75 | 11,75 | -0,93% | - |
| 12.04.2024 | 11,77 | 11,86 | 11,77 | 11,86 | 0,54% | 720,00 |
| 11.04.2024 | 11,80 | 11,80 | 11,79 | 11,79 | 0,29% | - |
| 10.04.2024 | 11,72 | 11,76 | 11,71 | 11,76 | 0,17% | - |
| 09.04.2024 | 11,76 | 11,76 | 11,74 | 11,74 | -1,21% | - |
| 08.04.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 0,66% | - |
| 05.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,87% | - |
| 04.04.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -1,31% | - |
| 03.04.2024 | 12,07 | 12,07 | 12,07 | 12,07 | 0,45% | - |
| 02.04.2024 | 12,02 | 12,02 | 12,01 | 12,01 | -2,34% | - |
| 28.03.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | - |
| 27.03.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | 211,00 |
| 26.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 25.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 22.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 21.03.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 1,63% | - |
| 20.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 19.03.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 4,10% | - |
| 18.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 14.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 13.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 12.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 350,00 |
| 11.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 08.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 07.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 87,00 |
| 06.03.2024 | 12,50 | 12,50 | 12,40 | 12,50 | 2,46% | - |
| 05.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1.580,00 |
| 01.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 29.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 28.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 27.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 4,92% | - |
| 26.02.2024 | 12,30 | 12,30 | 12,20 | 12,20 | -0,81% | 4,00 |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 22.02.2024 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 21.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 20.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 19.02.2024 | 12,30 | 12,90 | 12,30 | 12,40 | 3,33% | 100,00 |
| 16.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 15.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.02.2024 | 11,80 | 12,20 | 11,80 | 11,80 | -1,67% | 50,00 |
| 13.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 12.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 10,00 |
| 09.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 08.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 07.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 06.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 05.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 01.02.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 31.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,44% | - |
| 30.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.01.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 26.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 25.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 24.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 23.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | -3,15% | 211,00 |
| 22.01.2024 | 12,10 | 12,70 | 12,10 | 12,70 | 5,83% | 97,00 |
| 19.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 18.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 342,00 |
| 16.01.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 12.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 11.01.2024 | 11,90 | 12,30 | 11,90 | 12,30 | 0,00% | 940,00 |
| 10.01.2024 | 12,00 | 12,30 | 12,00 | 12,30 | -2,38% | 450,00 |
| 09.01.2024 | 12,00 | 12,60 | 12,00 | 12,60 | 0,00% | 840,00 |
| 08.01.2024 | 12,70 | 12,70 | 12,10 | 12,60 | 5,00% | 1.882,00 |
| 05.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 04.01.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 5,22% | 340,00 |
| 03.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 02.01.2024 | 11,50 | 11,90 | 11,50 | 11,90 | 4,39% | 300,00 |
| 29.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 27.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 22.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 21.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 19.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |