28,280€
2,84%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 28,13 | 28,30 | 27,82 | 28,30 | 2,91% | - |
| 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 |
| 29.05.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,34% | - |
| 28.05.2025 | 26,50 | 26,81 | 26,50 | 26,81 | -0,59% | - |
| 27.05.2025 | 26,45 | 27,26 | 26,45 | 26,97 | -0,59% | 120,00 |
| 26.05.2025 | 26,86 | 27,13 | 26,86 | 27,13 | 2,11% | 125,00 |
| 23.05.2025 | 26,83 | 27,09 | 26,57 | 26,57 | -1,30% | 786,00 |
| 22.05.2025 | 26,60 | 27,19 | 26,60 | 26,92 | 0,00% | 80,00 |
| 21.05.2025 | 26,92 | 26,92 | 26,92 | 26,92 | 0,26% | 134,00 |
| 20.05.2025 | 26,43 | 26,85 | 26,43 | 26,85 | 1,70% | - |
| 19.05.2025 | 26,54 | 26,54 | 26,40 | 26,40 | -0,23% | - |
| 16.05.2025 | 26,20 | 26,46 | 26,20 | 26,46 | 2,08% | - |
| 15.05.2025 | 25,96 | 25,96 | 25,92 | 25,92 | -3,32% | 400,00 |
| 14.05.2025 | 27,31 | 27,31 | 26,81 | 26,81 | 0,37% | 800,00 |
| 13.05.2025 | 26,75 | 26,75 | 26,71 | 26,71 | 0,87% | - |
| 12.05.2025 | 25,93 | 26,48 | 25,93 | 26,48 | 3,44% | 20,00 |
| 09.05.2025 | 25,76 | 25,76 | 25,60 | 25,60 | -0,04% | 300,00 |
| 08.05.2025 | 25,45 | 25,61 | 25,45 | 25,61 | -0,62% | - |
| 07.05.2025 | 25,56 | 25,77 | 25,56 | 25,77 | -1,30% | - |
| 06.05.2025 | 26,27 | 26,27 | 26,11 | 26,11 | -0,53% | - |
| 05.05.2025 | 27,30 | 27,55 | 26,25 | 26,25 | 1,20% | 3.380,00 |
| 02.05.2025 | 25,55 | 25,94 | 25,55 | 25,94 | 3,35% | - |
| 30.04.2025 | 24,84 | 25,58 | 24,84 | 25,10 | -0,40% | 500,00 |
| 29.04.2025 | 24,97 | 25,20 | 24,97 | 25,20 | 1,57% | - |
| 28.04.2025 | 26,03 | 26,03 | 24,81 | 24,81 | 0,04% | 220,00 |
| 25.04.2025 | 24,54 | 25,28 | 24,54 | 24,80 | -0,20% | 260,00 |
| 24.04.2025 | 24,36 | 24,85 | 24,36 | 24,85 | 1,76% | - |
| 23.04.2025 | 24,20 | 24,42 | 24,20 | 24,42 | -0,33% | - |
| 22.04.2025 | 24,20 | 24,50 | 24,20 | 24,50 | -2,04% | - |
| 17.04.2025 | 24,69 | 25,01 | 24,69 | 25,01 | 2,12% | - |
| 16.04.2025 | 24,49 | 24,49 | 24,49 | 24,49 | -4,67% | - |
| 15.04.2025 | 24,93 | 25,69 | 24,93 | 25,69 | 1,42% | 150,00 |
| 14.04.2025 | 24,81 | 25,77 | 24,81 | 25,33 | 5,32% | 420,00 |
| 11.04.2025 | 24,03 | 24,80 | 24,03 | 24,05 | 3,22% | 950,00 |
| 10.04.2025 | 25,14 | 26,00 | 23,30 | 23,30 | -6,61% | 180,00 |
| 09.04.2025 | 23,52 | 24,95 | 23,52 | 24,95 | 2,89% | 125,00 |
| 08.04.2025 | 23,90 | 24,80 | 23,90 | 24,25 | 1,46% | 80,00 |
| 07.04.2025 | 22,12 | 23,90 | 22,12 | 23,90 | -1,81% | 592,00 |
| 04.04.2025 | 24,56 | 24,98 | 24,34 | 24,34 | -3,18% | 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 |