24,345€
-3,16%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,83 | 25,46 | 24,29 | 24,36 | -3,12% | 1.645,00 |
| 03.04.2025 | 25,10 | 25,14 | 25,10 | 25,14 | -6,79% | - |
| 02.04.2025 | 26,74 | 26,97 | 26,74 | 26,97 | 1,39% | - |
| 01.04.2025 | 26,55 | 26,60 | 26,48 | 26,60 | -0,52% | 53,00 |
| 31.03.2025 | 26,55 | 26,74 | 26,55 | 26,74 | -1,55% | - |
| 28.03.2025 | 27,16 | 27,16 | 27,16 | 27,16 | -3,00% | - |
| 27.03.2025 | 27,98 | 28,00 | 27,98 | 28,00 | -1,96% | 20,00 |
| 26.03.2025 | 28,41 | 28,56 | 28,41 | 28,56 | 0,99% | - |
| 25.03.2025 | 27,87 | 28,28 | 27,87 | 28,28 | 1,25% | - |
| 24.03.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,99% | - |
| 21.03.2025 | 28,19 | 28,21 | 28,19 | 28,21 | 0,28% | - |
| 20.03.2025 | 28,20 | 28,20 | 28,13 | 28,13 | 0,11% | - |
| 19.03.2025 | 27,82 | 28,10 | 27,82 | 28,10 | 1,08% | - |
| 18.03.2025 | 27,98 | 27,98 | 27,80 | 27,80 | -1,84% | 25,00 |
| 17.03.2025 | 28,32 | 28,32 | 28,32 | 28,32 | 2,57% | 400,00 |
| 14.03.2025 | 27,31 | 27,61 | 27,31 | 27,61 | 3,60% | - |
| 13.03.2025 | 26,86 | 26,86 | 26,65 | 26,65 | -2,02% | - |
| 12.03.2025 | 27,01 | 27,20 | 27,01 | 27,20 | 1,61% | - |
| 11.03.2025 | 27,41 | 27,78 | 26,77 | 26,77 | -0,45% | 28,00 |
| 10.03.2025 | 27,27 | 27,27 | 26,89 | 26,89 | -3,62% | - |
| 07.03.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 0,32% | 500,00 |
| 06.03.2025 | 27,61 | 27,81 | 27,61 | 27,81 | 1,20% | - |
| 05.03.2025 | 27,45 | 27,61 | 27,45 | 27,48 | -0,72% | - |
| 04.03.2025 | 28,05 | 28,05 | 27,68 | 27,68 | -1,53% | - |
| 03.03.2025 | 28,40 | 28,40 | 28,11 | 28,11 | 1,12% | 120,00 |
| 28.02.2025 | 29,00 | 29,00 | 27,80 | 27,80 | -6,05% | 100,00 |
| 27.02.2025 | 29,48 | 29,59 | 29,39 | 29,59 | 1,82% | 48,00 |
| 26.02.2025 | 29,00 | 29,06 | 29,00 | 29,06 | 0,21% | - |
| 25.02.2025 | 29,00 | 29,60 | 29,00 | 29,00 | 0,00% | 102,00 |
| 24.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,20% | - |
| 21.02.2025 | 29,00 | 29,96 | 29,00 | 29,96 | 3,49% | 160,00 |
| 20.02.2025 | 30,00 | 30,00 | 28,95 | 28,95 | -3,50% | 180,00 |
| 19.02.2025 | 29,88 | 30,00 | 29,88 | 30,00 | 0,81% | 120,00 |
| 18.02.2025 | 29,62 | 29,76 | 29,62 | 29,76 | 1,05% | - |
| 17.02.2025 | 29,36 | 29,45 | 29,36 | 29,45 | 1,45% | - |
| 14.02.2025 | 29,15 | 29,15 | 29,03 | 29,03 | -1,09% | 280,00 |
| 13.02.2025 | 29,23 | 29,35 | 29,23 | 29,35 | 2,30% | - |
| 12.02.2025 | 28,81 | 28,81 | 28,69 | 28,69 | -0,28% | - |
| 11.02.2025 | 28,70 | 28,77 | 28,70 | 28,77 | -2,18% | - |
| 10.02.2025 | 29,00 | 29,41 | 28,80 | 29,41 | 2,51% | 540,00 |
| 07.02.2025 | 28,42 | 28,69 | 28,41 | 28,69 | 1,74% | 300,00 |
| 06.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,25% | - |
| 05.02.2025 | 28,16 | 28,27 | 28,16 | 28,27 | 1,98% | - |
| 04.02.2025 | 27,91 | 27,91 | 27,72 | 27,72 | 0,36% | 160,00 |
| 03.02.2025 | 28,01 | 28,01 | 27,62 | 27,62 | -2,40% | - |
| 31.01.2025 | 28,76 | 28,76 | 28,30 | 28,30 | 1,58% | - |
| 30.01.2025 | 27,79 | 27,86 | 27,79 | 27,86 | -0,04% | 200,00 |
| 29.01.2025 | 28,16 | 28,16 | 27,87 | 27,87 | 0,07% | 200,00 |
| 28.01.2025 | 27,83 | 27,85 | 27,83 | 27,85 | 1,35% | - |
| 27.01.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,37% | - |
| 24.01.2025 | 27,36 | 27,50 | 27,30 | 27,38 | -0,22% | 650,00 |
| 23.01.2025 | 27,14 | 27,44 | 27,14 | 27,44 | 1,52% | - |
| 22.01.2025 | 27,12 | 27,12 | 27,03 | 27,03 | 0,78% | - |
| 21.01.2025 | 26,57 | 27,09 | 26,57 | 26,82 | 0,79% | 75,00 |
| 20.01.2025 | 26,61 | 26,61 | 26,61 | 26,61 | 0,80% | - |
| 17.01.2025 | 26,42 | 26,42 | 26,40 | 26,40 | 0,42% | - |
| 16.01.2025 | 26,15 | 26,29 | 26,15 | 26,29 | 1,51% | - |
| 15.01.2025 | 25,69 | 25,90 | 25,69 | 25,90 | 2,29% | 22,00 |
| 14.01.2025 | 25,37 | 25,37 | 25,32 | 25,32 | -2,05% | - |
| 13.01.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,82% | - |
| 10.01.2025 | 25,49 | 25,64 | 25,49 | 25,64 | 1,06% | - |
| 09.01.2025 | 26,00 | 26,17 | 25,37 | 25,37 | -2,83% | 195,00 |
| 08.01.2025 | 26,00 | 26,42 | 26,00 | 26,11 | 0,23% | 400,00 |
| 07.01.2025 | 26,22 | 26,22 | 26,05 | 26,05 | -0,99% | - |
| 06.01.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,11% | - |
| 03.01.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,27% | - |
| 02.01.2025 | 26,30 | 27,09 | 26,30 | 26,41 | -1,31% | 100,00 |
| 30.12.2024 | 26,11 | 26,78 | 26,11 | 26,76 | 3,16% | 210,00 |
| 27.12.2024 | 26,70 | 26,70 | 25,94 | 25,94 | 1,53% | 100,00 |
| 23.12.2024 | 25,76 | 25,76 | 25,55 | 25,55 | 0,83% | - |
| 20.12.2024 | 25,31 | 25,90 | 25,31 | 25,34 | 0,92% | 300,00 |
| 19.12.2024 | 24,93 | 25,11 | 24,91 | 25,11 | -3,05% | 1.500,00 |
| 18.12.2024 | 25,54 | 25,90 | 25,54 | 25,90 | -0,15% | - |
| 17.12.2024 | 25,62 | 25,94 | 25,62 | 25,94 | -1,97% | 400,00 |
| 16.12.2024 | 25,97 | 26,46 | 25,97 | 26,46 | 2,04% | 2,00 |
| 13.12.2024 | 26,16 | 26,16 | 25,93 | 25,93 | -1,37% | 4,00 |
| 12.12.2024 | 26,85 | 26,85 | 26,22 | 26,29 | 0,96% | 515,00 |
| 11.12.2024 | 26,20 | 26,69 | 26,04 | 26,04 | 0,15% | 760,00 |
| 10.12.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,52% | - |
| 09.12.2024 | 26,29 | 26,29 | 25,61 | 25,61 | -2,21% | 86,00 |
| 06.12.2024 | 25,80 | 26,19 | 25,73 | 26,19 | 2,75% | 580,00 |
| 05.12.2024 | 26,03 | 26,03 | 25,49 | 25,49 | 0,59% | 200,00 |
| 04.12.2024 | 25,21 | 25,34 | 25,21 | 25,34 | -1,02% | - |
| 03.12.2024 | 25,82 | 25,82 | 25,60 | 25,60 | -0,04% | - |
| 02.12.2024 | 25,37 | 25,61 | 25,37 | 25,61 | 1,19% | - |
| 29.11.2024 | 25,04 | 25,31 | 25,04 | 25,31 | 0,60% | - |
| 28.11.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -0,40% | - |
| 27.11.2024 | 25,28 | 25,28 | 25,26 | 25,26 | -0,79% | - |
| 26.11.2024 | 25,34 | 25,46 | 25,34 | 25,46 | -2,75% | - |
| 25.11.2024 | 25,80 | 26,18 | 25,80 | 26,18 | 4,68% | 1.000,00 |
| 22.11.2024 | 25,03 | 25,20 | 25,01 | 25,01 | 0,26% | 700,00 |
| 21.11.2024 | 24,78 | 24,96 | 24,45 | 24,95 | 1,65% | - |
| 20.11.2024 | 24,43 | 24,54 | 24,43 | 24,54 | -0,89% | - |
| 19.11.2024 | 25,00 | 25,00 | 24,76 | 24,76 | 0,20% | 150,00 |
| 18.11.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -0,08% | - |
| 15.11.2024 | 25,20 | 25,20 | 24,73 | 24,73 | 0,08% | 10,00 |
| 14.11.2024 | 24,67 | 24,71 | 24,67 | 24,71 | 0,73% | - |
| 13.11.2024 | 24,56 | 25,06 | 24,53 | 24,53 | -3,12% | 22,00 |
| 12.11.2024 | 25,34 | 25,36 | 25,32 | 25,32 | 0,64% | 1.600,00 |
| 11.11.2024 | 25,25 | 25,25 | 25,16 | 25,16 | -2,06% | 450,00 |