11,158€
0,02%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,20 | 11,21 | 11,02 | 11,18 | 0,18% | - |
| 03.09.2026 | 11,10 | 11,44 | 11,10 | 11,16 | 2,53% | 700,00 |
| 02.09.2026 | 10,91 | 10,91 | 10,88 | 10,88 | -1,23% | - |
| 01.09.2026 | 10,95 | 11,02 | 10,77 | 11,02 | 2,47% | 180,00 |
| 31.08.2026 | 10,78 | 10,78 | 10,75 | 10,75 | -0,56% | - |
| 28.08.2026 | 10,81 | 10,81 | 10,81 | 10,81 | 0,19% | - |
| 27.08.2026 | 10,76 | 10,79 | 10,76 | 10,79 | 0,14% | - |
| 26.08.2026 | 10,83 | 10,83 | 10,78 | 10,78 | -0,32% | - |
| 25.08.2026 | 10,78 | 10,81 | 10,77 | 10,81 | 0,51% | - |
| 24.08.2026 | 10,77 | 10,77 | 10,76 | 10,76 | -0,19% | - |
| 21.08.2026 | 10,77 | 10,81 | 10,77 | 10,78 | 2,18% | - |
| 20.08.2026 | 10,74 | 10,74 | 10,55 | 10,55 | -3,17% | - |
| 19.08.2026 | 10,66 | 10,89 | 10,66 | 10,89 | -1,13% | - |
| 18.08.2026 | 10,98 | 11,06 | 10,98 | 11,02 | 2,75% | - |
| 17.08.2026 | 10,75 | 10,75 | 10,72 | 10,72 | 0,42% | - |
| 14.08.2026 | 10,67 | 10,68 | 10,66 | 10,68 | -0,14% | - |
| 13.08.2026 | 10,65 | 10,69 | 10,65 | 10,69 | -2,46% | - |
| 12.08.2026 | 10,76 | 10,96 | 10,76 | 10,96 | 0,55% | - |
| 11.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,79% | - |
| 10.08.2026 | 10,83 | 10,86 | 10,82 | 10,82 | -3,31% | - |
| 07.08.2026 | 11,03 | 11,19 | 11,03 | 11,19 | 3,33% | - |
| 06.08.2026 | 10,87 | 10,88 | 10,83 | 10,83 | 0,89% | - |
| 05.08.2026 | 10,71 | 10,73 | 10,67 | 10,73 | -4,24% | - |
| 04.08.2026 | 11,10 | 11,21 | 11,10 | 11,21 | 0,72% | - |
| 03.08.2026 | 11,31 | 11,31 | 11,13 | 11,13 | -0,09% | - |
| 31.07.2026 | 11,12 | 11,14 | 10,99 | 11,14 | 0,18% | 62,00 |
| 30.07.2026 | 10,88 | 11,12 | 10,88 | 11,12 | -0,85% | - |
| 29.07.2026 | 11,19 | 11,21 | 11,17 | 11,21 | 5,21% | - |
| 28.07.2026 | 10,67 | 10,69 | 10,66 | 10,66 | -1,84% | - |
| 27.07.2026 | 10,84 | 10,86 | 10,84 | 10,86 | 2,45% | - |
| 24.07.2026 | 10,51 | 10,60 | 10,51 | 10,60 | 1,29% | - |
| 23.07.2026 | 10,55 | 10,55 | 10,46 | 10,46 | -0,76% | - |
| 22.07.2026 | 10,54 | 10,54 | 10,52 | 10,54 | 0,09% | - |
| 21.07.2026 | 10,52 | 10,53 | 10,49 | 10,53 | 1,10% | - |
| 20.07.2026 | 10,41 | 10,42 | 10,40 | 10,42 | 1,86% | - |
| 17.07.2026 | 10,23 | 10,25 | 10,23 | 10,23 | -0,82% | - |
| 16.07.2026 | 10,38 | 10,38 | 10,31 | 10,31 | 0,05% | 75,00 |
| 15.07.2026 | 10,35 | 10,35 | 10,31 | 10,31 | -0,87% | - |
| 14.07.2026 | 10,28 | 10,40 | 10,27 | 10,40 | 4,83% | - |
| 13.07.2026 | 9,85 | 9,92 | 9,85 | 9,92 | -0,32% | - |
| 10.07.2026 | 10,01 | 10,01 | 9,94 | 9,95 | -1,46% | - |
| 09.07.2026 | 9,98 | 10,10 | 9,98 | 10,10 | 0,90% | - |
| 08.07.2026 | 10,04 | 10,05 | 10,01 | 10,01 | -2,82% | - |
| 07.07.2026 | 10,21 | 10,31 | 10,21 | 10,30 | 0,15% | - |
| 06.07.2026 | 10,31 | 10,31 | 10,26 | 10,28 | 0,73% | - |
| 03.07.2026 | 10,21 | 10,21 | 10,20 | 10,21 | 1,54% | - |
| 02.07.2026 | 9,90 | 10,05 | 9,90 | 10,05 | 1,49% | - |
| 01.07.2026 | 9,88 | 9,90 | 9,87 | 9,90 | -1,23% | - |
| 30.06.2026 | 10,03 | 10,03 | 10,03 | 10,03 | -0,74% | - |
| 29.06.2026 | 10,30 | 10,30 | 10,10 | 10,10 | 0,50% | 500,00 |
| 26.06.2026 | 10,16 | 10,17 | 10,05 | 10,05 | -0,10% | - |
| 25.06.2026 | 10,05 | 10,07 | 10,05 | 10,06 | -1,18% | - |
| 24.06.2026 | 10,17 | 10,18 | 10,13 | 10,18 | 1,55% | - |
| 23.06.2026 | 10,12 | 10,12 | 10,03 | 10,03 | -5,34% | - |
| 22.06.2026 | 10,51 | 10,59 | 10,51 | 10,59 | -0,38% | - |
| 19.06.2026 | 10,59 | 10,63 | 10,54 | 10,63 | -1,76% | - |
| 18.06.2026 | 10,72 | 10,82 | 10,72 | 10,82 | 2,66% | - |
| 17.06.2026 | 10,52 | 10,54 | 10,50 | 10,54 | -0,75% | 1,00 |
| 16.06.2026 | 10,60 | 10,64 | 10,60 | 10,62 | 0,19% | - |
| 15.06.2026 | 10,46 | 10,62 | 10,46 | 10,60 | 1,92% | - |
| 12.06.2026 | 10,29 | 10,40 | 10,29 | 10,40 | 3,48% | - |
| 11.06.2026 | 10,15 | 10,15 | 10,05 | 10,05 | -0,35% | - |
| 10.06.2026 | 10,14 | 10,14 | 10,09 | 10,09 | -1,47% | - |
| 09.06.2026 | 10,20 | 10,24 | 10,20 | 10,24 | -2,15% | - |
| 08.06.2026 | 10,20 | 10,46 | 10,20 | 10,46 | 1,95% | - |
| 05.06.2026 | 10,29 | 10,47 | 10,26 | 10,26 | -2,29% | 138,00 |
| 04.06.2026 | 10,34 | 10,50 | 10,34 | 10,50 | -2,23% | 191,00 |
| 03.06.2026 | 10,53 | 10,74 | 10,51 | 10,74 | 3,47% | 1,00 |
| 02.06.2026 | 10,36 | 10,38 | 10,36 | 10,38 | -0,29% | - |
| 01.06.2026 | 10,44 | 10,44 | 10,41 | 10,41 | -1,33% | - |
| 29.05.2026 | 10,56 | 10,56 | 10,55 | 10,55 | 1,34% | - |
| 28.05.2026 | 10,35 | 10,41 | 10,35 | 10,41 | -0,86% | - |
| 27.05.2026 | 10,44 | 10,50 | 10,44 | 10,50 | -0,66% | - |
| 26.05.2026 | 10,52 | 10,57 | 10,49 | 10,57 | 0,96% | - |
| 25.05.2026 | 10,45 | 10,47 | 10,44 | 10,47 | 0,34% | - |
| 22.05.2026 | 10,47 | 10,47 | 10,40 | 10,44 | 1,71% | - |
| 21.05.2026 | 10,27 | 10,29 | 10,26 | 10,26 | 0,69% | - |
| 20.05.2026 | 10,09 | 10,19 | 10,09 | 10,19 | -0,24% | - |
| 19.05.2026 | 10,28 | 10,46 | 10,22 | 10,22 | -0,05% | 365,00 |
| 18.05.2026 | 10,05 | 10,22 | 10,05 | 10,22 | -3,63% | - |
| 15.05.2026 | 10,60 | 10,61 | 10,60 | 10,61 | -0,38% | - |
| 14.05.2026 | 10,60 | 10,65 | 10,60 | 10,65 | 2,16% | - |
| 13.05.2026 | 10,45 | 10,46 | 10,42 | 10,42 | -1,47% | - |
| 12.05.2026 | 10,57 | 10,58 | 10,57 | 10,58 | -1,81% | - |
| 11.05.2026 | 10,75 | 10,77 | 10,75 | 10,77 | 1,60% | - |
| 08.05.2026 | 10,45 | 10,60 | 10,39 | 10,60 | -1,58% | - |
| 07.05.2026 | 10,65 | 10,77 | 10,60 | 10,77 | 0,80% | 200,00 |
| 06.05.2026 | 10,30 | 10,69 | 10,30 | 10,69 | 2,74% | - |
| 05.05.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,08% | - |
| 04.05.2026 | 10,47 | 10,73 | 10,41 | 10,73 | 2,83% | 100,00 |
| 30.04.2026 | 10,20 | 10,44 | 10,20 | 10,44 | 3,11% | - |
| 29.04.2026 | 10,13 | 10,13 | 10,12 | 10,12 | 1,95% | - |
| 28.04.2026 | 10,10 | 10,10 | 9,93 | 9,93 | 0,45% | - |
| 27.04.2026 | 9,83 | 9,88 | 9,79 | 9,88 | 0,78% | - |
| 24.04.2026 | 9,81 | 9,81 | 9,81 | 9,81 | 0,00% | - |
| 23.04.2026 | 9,76 | 9,81 | 9,76 | 9,81 | -1,33% | - |
| 22.04.2026 | 9,92 | 9,94 | 9,92 | 9,94 | -1,21% | - |
| 21.04.2026 | 10,07 | 10,07 | 10,06 | 10,06 | -2,09% | - |
| 20.04.2026 | 10,24 | 10,28 | 10,24 | 10,28 | -0,48% | 255,00 |
| 17.04.2026 | 10,18 | 10,33 | 10,18 | 10,33 | 0,73% | - |