28,210€
-0,98%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 28,27 | 28,54 | 27,93 | 28,20 | -1,04% | 350,00 |
| 26.11.2025 | 28,31 | 28,85 | 28,31 | 28,49 | 2,81% | 20,00 |
| 25.11.2025 | 27,65 | 27,71 | 27,57 | 27,71 | -2,26% | 15,00 |
| 24.11.2025 | 28,68 | 28,68 | 27,88 | 28,35 | 0,60% | 450,00 |
| 21.11.2025 | 27,72 | 28,31 | 27,72 | 28,18 | 5,50% | 455,00 |
| 20.11.2025 | 27,33 | 27,33 | 26,71 | 26,71 | -2,59% | - |
| 19.11.2025 | 27,32 | 27,98 | 27,32 | 27,42 | -2,00% | 250,00 |
| 18.11.2025 | 28,40 | 28,40 | 27,98 | 27,98 | -1,82% | 2.200,00 |
| 17.11.2025 | 28,90 | 29,35 | 28,50 | 28,50 | -1,72% | 5,00 |
| 14.11.2025 | 28,83 | 29,00 | 28,83 | 29,00 | 1,01% | - |
| 13.11.2025 | 29,00 | 29,49 | 28,71 | 28,71 | -1,58% | 1.300,00 |
| 12.11.2025 | 29,07 | 29,18 | 29,07 | 29,17 | 0,93% | 168,00 |
| 11.11.2025 | 28,87 | 29,37 | 28,81 | 28,90 | -0,82% | 250,00 |
| 10.11.2025 | 28,73 | 29,75 | 28,73 | 29,14 | 2,17% | 615,00 |
| 07.11.2025 | 28,91 | 29,34 | 28,52 | 28,52 | -2,70% | 500,00 |
| 06.11.2025 | 29,11 | 29,31 | 29,11 | 29,31 | 2,27% | - |
| 05.11.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,00% | - |
| 04.11.2025 | 28,98 | 28,98 | 28,66 | 28,66 | -0,90% | 184,00 |
| 03.11.2025 | 28,71 | 28,92 | 28,71 | 28,92 | -0,96% | - |
| 31.10.2025 | 28,86 | 29,20 | 28,86 | 29,20 | -2,67% | 30,00 |
| 30.10.2025 | 29,31 | 30,00 | 29,23 | 30,00 | -3,26% | 602,00 |
| 29.10.2025 | 32,00 | 32,29 | 31,01 | 31,01 | -4,88% | 2.656,00 |
| 28.10.2025 | 32,60 | 32,65 | 32,60 | 32,60 | 0,00% | 570,00 |
| 27.10.2025 | 32,60 | 33,19 | 32,60 | 32,60 | 4,69% | 384,00 |
| 24.10.2025 | 31,33 | 31,95 | 31,14 | 31,14 | 1,93% | 6,00 |
| 23.10.2025 | 30,96 | 30,96 | 30,55 | 30,55 | -2,21% | - |
| 22.10.2025 | 31,32 | 31,94 | 31,24 | 31,24 | 2,06% | 125,00 |
| 21.10.2025 | 30,57 | 30,77 | 30,57 | 30,61 | 0,36% | 120,00 |
| 20.10.2025 | 30,48 | 30,50 | 30,48 | 30,50 | 0,66% | - |
| 17.10.2025 | 30,14 | 30,56 | 30,14 | 30,30 | 0,70% | 200,00 |
| 16.10.2025 | 30,16 | 30,16 | 30,09 | 30,09 | -0,82% | - |
| 15.10.2025 | 30,77 | 30,77 | 30,34 | 30,34 | 3,94% | 342,00 |
| 14.10.2025 | 29,35 | 29,35 | 29,19 | 29,19 | -2,93% | 48,00 |
| 13.10.2025 | 29,37 | 30,07 | 29,37 | 30,07 | 2,45% | 196,00 |
| 10.10.2025 | 29,91 | 30,15 | 29,35 | 29,35 | -1,48% | 120,00 |
| 09.10.2025 | 30,05 | 31,06 | 29,79 | 29,79 | -1,46% | 1.200,00 |
| 08.10.2025 | 30,17 | 30,23 | 30,17 | 30,23 | 0,67% | - |
| 07.10.2025 | 29,96 | 30,03 | 29,96 | 30,03 | -1,41% | - |
| 06.10.2025 | 29,97 | 30,46 | 29,97 | 30,46 | 2,35% | - |
| 03.10.2025 | 29,59 | 30,56 | 29,59 | 29,76 | 1,40% | 178,00 |
| 02.10.2025 | 29,44 | 29,44 | 29,35 | 29,35 | -0,88% | - |
| 01.10.2025 | 29,35 | 29,61 | 29,35 | 29,61 | 0,89% | - |
| 30.09.2025 | 29,26 | 29,35 | 29,26 | 29,35 | 0,17% | - |
| 29.09.2025 | 28,79 | 29,30 | 28,79 | 29,30 | -3,30% | - |
| 26.09.2025 | 30,21 | 30,30 | 30,21 | 30,30 | 0,40% | - |
| 25.09.2025 | 30,38 | 30,38 | 30,18 | 30,18 | 1,24% | 240,00 |
| 24.09.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -0,10% | - |
| 23.09.2025 | 30,03 | 30,03 | 29,84 | 29,84 | -0,63% | - |
| 22.09.2025 | 29,88 | 30,03 | 29,88 | 30,03 | 0,74% | - |
| 19.09.2025 | 29,58 | 30,27 | 29,58 | 29,81 | 0,88% | 150,00 |
| 18.09.2025 | 29,41 | 30,00 | 29,41 | 29,55 | -0,64% | 50,00 |
| 17.09.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,27% | - |
| 16.09.2025 | 30,02 | 30,02 | 29,66 | 29,66 | 0,44% | - |
| 15.09.2025 | 29,81 | 29,81 | 29,53 | 29,53 | -0,24% | - |
| 12.09.2025 | 30,01 | 30,01 | 29,60 | 29,60 | -2,50% | - |
| 11.09.2025 | 30,24 | 30,72 | 29,93 | 30,36 | 2,19% | 15,00 |
| 10.09.2025 | 29,71 | 29,71 | 29,71 | 29,71 | -1,67% | - |
| 09.09.2025 | 30,18 | 30,23 | 29,85 | 30,22 | 0,45% | - |
| 08.09.2025 | 29,90 | 30,11 | 29,63 | 30,08 | 2,35% | - |
| 05.09.2025 | 29,41 | 29,41 | 29,39 | 29,39 | 2,44% | 40,00 |
| 04.09.2025 | 28,78 | 28,78 | 28,69 | 28,69 | 0,10% | - |
| 03.09.2025 | 28,41 | 29,08 | 28,41 | 28,66 | 0,39% | 300,00 |
| 02.09.2025 | 28,66 | 28,66 | 28,55 | 28,55 | -0,80% | 500,00 |
| 01.09.2025 | 28,63 | 28,78 | 28,63 | 28,78 | 0,24% | - |
| 29.08.2025 | 29,05 | 29,05 | 28,71 | 28,71 | -1,98% | - |
| 28.08.2025 | 29,18 | 29,29 | 29,18 | 29,29 | 2,34% | - |
| 27.08.2025 | 28,59 | 29,22 | 28,59 | 28,62 | -1,14% | 340,00 |
| 26.08.2025 | 28,78 | 28,95 | 28,78 | 28,95 | 0,31% | - |
| 25.08.2025 | 28,90 | 28,90 | 28,86 | 28,86 | 2,67% | - |
| 22.08.2025 | 28,32 | 28,32 | 28,11 | 28,11 | -0,81% | - |
| 21.08.2025 | 28,43 | 28,43 | 28,34 | 28,34 | -0,25% | - |
| 20.08.2025 | 28,56 | 28,56 | 28,41 | 28,41 | -1,83% | 141,00 |
| 19.08.2025 | 29,21 | 29,21 | 28,94 | 28,94 | 0,80% | - |
| 18.08.2025 | 29,00 | 29,00 | 28,71 | 28,71 | -1,00% | 200,00 |
| 15.08.2025 | 29,12 | 29,69 | 29,00 | 29,00 | 1,12% | 268,00 |
| 14.08.2025 | 28,65 | 28,68 | 28,65 | 28,68 | -1,81% | - |
| 13.08.2025 | 29,10 | 29,21 | 29,10 | 29,21 | 2,06% | 20,00 |
| 12.08.2025 | 28,30 | 28,99 | 28,25 | 28,62 | -0,66% | 332,00 |
| 11.08.2025 | 28,91 | 29,30 | 28,67 | 28,81 | -0,55% | 800,00 |
| 08.08.2025 | 28,35 | 28,97 | 28,35 | 28,97 | 3,65% | - |
| 07.08.2025 | 27,81 | 28,74 | 27,81 | 27,95 | 0,50% | 36,00 |
| 06.08.2025 | 27,88 | 28,34 | 27,81 | 27,81 | 0,00% | 180,00 |
| 05.08.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,49% | - |
| 04.08.2025 | 27,81 | 28,23 | 27,81 | 28,23 | -0,21% | 100,00 |
| 01.08.2025 | 28,29 | 28,29 | 28,29 | 28,29 | 2,20% | - |
| 31.07.2025 | 28,28 | 28,55 | 27,68 | 27,68 | -1,00% | 50,00 |
| 30.07.2025 | 27,81 | 27,96 | 27,81 | 27,96 | -3,08% | 43,00 |
| 29.07.2025 | 29,74 | 29,74 | 28,85 | 28,85 | -4,79% | 10,00 |
| 28.07.2025 | 30,09 | 30,30 | 30,09 | 30,30 | -0,03% | - |
| 25.07.2025 | 30,88 | 30,88 | 30,31 | 30,31 | -2,29% | 400,00 |
| 24.07.2025 | 31,34 | 31,34 | 31,02 | 31,02 | 1,87% | - |
| 23.07.2025 | 30,27 | 30,66 | 30,06 | 30,45 | 7,45% | 1.425,00 |
| 22.07.2025 | 28,57 | 28,70 | 28,34 | 28,34 | 1,54% | 500,00 |
| 21.07.2025 | 27,62 | 27,91 | 27,62 | 27,91 | -0,07% | - |
| 18.07.2025 | 27,93 | 27,93 | 27,93 | 27,93 | -0,04% | - |
| 17.07.2025 | 27,82 | 27,94 | 27,82 | 27,94 | 1,60% | - |
| 16.07.2025 | 27,99 | 27,99 | 27,42 | 27,50 | -1,79% | 4.612,00 |
| 15.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1.276,00 |
| 14.07.2025 | 28,00 | 28,50 | 28,00 | 28,00 | 0,00% | 340,00 |
| 11.07.2025 | 27,77 | 28,00 | 27,77 | 28,00 | 0,97% | - |