30,500€
0,53%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,53 | 30,68 | 30,16 | 30,64 | 0,99% | - |
| 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% | - |
| 10.07.2025 | 27,46 | 27,80 | 27,46 | 27,73 | -0,04% | 16,00 |
| 09.07.2025 | 27,74 | 27,74 | 27,74 | 27,74 | 0,47% | - |
| 08.07.2025 | 27,50 | 27,61 | 27,50 | 27,61 | 2,07% | - |
| 07.07.2025 | 27,19 | 27,19 | 27,05 | 27,05 | -1,60% | - |
| 04.07.2025 | 27,50 | 27,50 | 27,49 | 27,49 | -0,65% | - |
| 03.07.2025 | 27,53 | 27,67 | 27,53 | 27,67 | 0,84% | - |
| 02.07.2025 | 27,45 | 27,97 | 27,44 | 27,44 | 1,18% | 24,00 |
| 01.07.2025 | 27,31 | 27,74 | 27,12 | 27,12 | -1,38% | 888,00 |
| 30.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,03% | - |
| 27.06.2025 | 27,41 | 27,41 | 27,22 | 27,22 | -1,34% | - |
| 26.06.2025 | 26,85 | 27,59 | 26,56 | 27,59 | 5,55% | 205,00 |
| 25.06.2025 | 26,41 | 26,41 | 26,14 | 26,14 | -1,02% | 500,00 |
| 24.06.2025 | 26,17 | 26,89 | 26,17 | 26,41 | -0,34% | 384,00 |
| 23.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 2,28% | 4,00 |
| 20.06.2025 | 25,99 | 25,99 | 25,91 | 25,91 | -1,52% | - |
| 19.06.2025 | 26,35 | 26,35 | 26,31 | 26,31 | -0,68% | - |
| 18.06.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,68% | - |
| 17.06.2025 | 26,35 | 26,35 | 26,31 | 26,31 | -0,79% | - |
| 16.06.2025 | 26,54 | 26,54 | 26,52 | 26,52 | 1,26% | - |
| 13.06.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -0,64% | - |
| 12.06.2025 | 26,50 | 26,50 | 26,36 | 26,36 | -0,53% | - |
| 11.06.2025 | 27,00 | 27,00 | 26,50 | 26,50 | -1,92% | 400,00 |
| 10.06.2025 | 26,79 | 27,02 | 26,79 | 27,02 | 0,26% | - |
| 09.06.2025 | 26,89 | 26,95 | 26,89 | 26,95 | 0,45% | - |
| 06.06.2025 | 26,80 | 26,83 | 26,80 | 26,83 | 2,56% | - |
| 05.06.2025 | 26,16 | 26,82 | 26,16 | 26,16 | -1,10% | 292,00 |
| 04.06.2025 | 26,36 | 27,05 | 26,36 | 26,45 | 0,69% | 30,00 |
| 03.06.2025 | 26,16 | 26,86 | 26,16 | 26,27 | 0,38% | 400,00 |
| 02.06.2025 | 26,20 | 26,82 | 26,17 | 26,17 | -1,47% | 50,00 |
| 30.05.2025 | 26,77 | 27,36 | 26,56 | 26,56 | -0,60% | 5,00 |