34,800€
-1,02%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 34,68 | 35,22 | 34,34 | 34,95 | -0,60% | 211,00 |
| 15.12.2025 | 35,63 | 36,24 | 35,16 | 35,16 | -1,04% | 61,00 |
| 12.12.2025 | 36,54 | 36,94 | 35,53 | 35,53 | -2,18% | - |
| 11.12.2025 | 36,43 | 37,08 | 35,93 | 36,32 | 0,14% | - |
| 10.12.2025 | 36,03 | 36,79 | 35,96 | 36,27 | 0,55% | - |
| 09.12.2025 | 36,71 | 36,71 | 35,97 | 36,07 | -1,93% | - |
| 08.12.2025 | 36,90 | 37,56 | 36,72 | 36,78 | 1,27% | 202,00 |
| 05.12.2025 | 35,73 | 36,92 | 35,73 | 36,32 | 1,57% | - |
| 04.12.2025 | 35,10 | 36,46 | 35,10 | 35,76 | 2,43% | - |
| 03.12.2025 | 34,06 | 35,64 | 34,06 | 34,91 | 2,62% | - |
| 02.12.2025 | 33,95 | 34,33 | 33,92 | 34,02 | -0,26% | - |
| 01.12.2025 | 34,33 | 34,53 | 33,80 | 34,11 | -0,67% | 600,00 |
| 28.11.2025 | 34,19 | 34,46 | 32,99 | 34,34 | 0,47% | - |
| 27.11.2025 | 34,38 | 34,95 | 34,06 | 34,18 | -0,44% | - |
| 26.11.2025 | 34,12 | 34,92 | 34,12 | 34,33 | 0,85% | - |
| 25.11.2025 | 34,11 | 34,11 | 33,24 | 34,04 | 0,80% | 1,00 |
| 24.11.2025 | 33,80 | 33,80 | 33,75 | 33,77 | -0,53% | - |
| 21.11.2025 | 33,58 | 33,95 | 32,58 | 33,95 | 0,24% | - |
| 20.11.2025 | 34,08 | 34,25 | 31,94 | 33,87 | -0,70% | - |
| 19.11.2025 | 34,13 | 34,23 | 32,78 | 34,11 | 0,12% | - |
| 18.11.2025 | 35,52 | 35,52 | 33,27 | 34,07 | -4,57% | 70,00 |
| 17.11.2025 | 36,19 | 36,32 | 35,66 | 35,70 | 0,17% | - |
| 14.11.2025 | 35,10 | 36,36 | 35,10 | 35,64 | -0,31% | - |
| 13.11.2025 | 34,76 | 36,22 | 34,76 | 35,75 | 0,11% | - |
| 12.11.2025 | 35,52 | 36,86 | 35,52 | 35,71 | 0,76% | 4,00 |
| 11.11.2025 | 36,71 | 36,71 | 35,32 | 35,44 | -3,09% | 1,00 |
| 10.11.2025 | 33,37 | 36,70 | 33,37 | 36,57 | 10,22% | 1.068,00 |
| 07.11.2025 | 31,94 | 33,49 | 31,94 | 33,18 | 3,40% | - |
| 06.11.2025 | 32,02 | 33,31 | 31,94 | 32,09 | 0,03% | - |
| 05.11.2025 | 32,63 | 32,63 | 29,64 | 32,08 | -2,31% | 1,00 |
| 04.11.2025 | 32,95 | 33,08 | 32,70 | 32,84 | -0,91% | - |
| 03.11.2025 | 32,71 | 33,16 | 32,67 | 33,14 | 1,28% | - |
| 31.10.2025 | 32,72 | 33,67 | 32,65 | 32,72 | -0,09% | 84,00 |
| 30.10.2025 | 32,00 | 34,28 | 32,00 | 32,75 | 2,22% | - |
| 29.10.2025 | 32,82 | 32,82 | 31,95 | 32,04 | -2,38% | - |
| 28.10.2025 | 32,92 | 33,35 | 32,63 | 32,82 | -0,27% | 31,00 |
| 27.10.2025 | 33,36 | 33,36 | 32,62 | 32,91 | -0,96% | 1,00 |
| 24.10.2025 | 32,18 | 33,25 | 32,18 | 33,23 | 2,40% | - |
| 23.10.2025 | 32,10 | 32,73 | 32,10 | 32,45 | 2,72% | 432,00 |
| 22.10.2025 | 31,17 | 32,14 | 31,17 | 31,59 | 1,19% | 2.432,00 |
| 21.10.2025 | 31,60 | 31,60 | 31,14 | 31,22 | -1,20% | - |
| 20.10.2025 | 31,02 | 31,66 | 31,01 | 31,60 | 2,83% | 200,00 |
| 17.10.2025 | 30,11 | 30,97 | 30,04 | 30,73 | 1,65% | - |
| 16.10.2025 | 30,54 | 30,81 | 30,20 | 30,23 | -1,31% | - |
| 15.10.2025 | 29,28 | 30,66 | 29,28 | 30,63 | 4,79% | 100,00 |
| 14.10.2025 | 30,93 | 30,93 | 29,00 | 29,23 | -3,02% | - |
| 13.10.2025 | 30,17 | 30,40 | 30,10 | 30,14 | -1,15% | - |
| 10.10.2025 | 30,79 | 31,32 | 30,28 | 30,49 | -0,85% | - |
| 09.10.2025 | 29,19 | 30,84 | 29,19 | 30,75 | 5,38% | - |
| 08.10.2025 | 29,48 | 29,48 | 29,11 | 29,18 | -0,95% | - |
| 07.10.2025 | 30,33 | 30,33 | 29,44 | 29,46 | -1,93% | - |
| 06.10.2025 | 28,97 | 30,21 | 28,97 | 30,04 | 3,59% | 100,00 |
| 03.10.2025 | 28,63 | 29,15 | 28,63 | 29,00 | 1,26% | 2,00 |
| 02.10.2025 | 28,83 | 28,98 | 28,54 | 28,64 | -0,62% | 1,00 |
| 01.10.2025 | 28,93 | 28,93 | 28,27 | 28,82 | -0,62% | 100,00 |
| 30.09.2025 | 28,69 | 29,32 | 28,69 | 29,00 | 1,01% | 1,00 |
| 29.09.2025 | 28,92 | 29,03 | 28,67 | 28,71 | -1,00% | 34,00 |
| 26.09.2025 | 29,70 | 29,70 | 28,93 | 29,00 | -1,86% | - |
| 25.09.2025 | 29,38 | 29,67 | 29,38 | 29,55 | 0,41% | - |
| 24.09.2025 | 29,89 | 29,89 | 29,24 | 29,43 | -1,08% | 84,00 |
| 23.09.2025 | 29,76 | 29,76 | 29,75 | 29,75 | -0,03% | - |
| 22.09.2025 | 29,96 | 29,98 | 29,62 | 29,76 | -0,67% | 930,00 |
| 19.09.2025 | 30,24 | 30,24 | 29,69 | 29,96 | -0,99% | 2,00 |
| 18.09.2025 | 29,52 | 30,34 | 29,52 | 30,26 | 3,24% | - |
| 17.09.2025 | 29,69 | 29,69 | 29,30 | 29,31 | -1,28% | - |
| 16.09.2025 | 29,74 | 30,04 | 29,66 | 29,69 | -0,24% | - |
| 15.09.2025 | 29,76 | 29,85 | 29,73 | 29,76 | -0,10% | 152,00 |
| 12.09.2025 | 30,26 | 30,26 | 29,70 | 29,79 | -1,03% | - |
| 11.09.2025 | 30,35 | 30,35 | 29,79 | 30,10 | -0,73% | - |
| 10.09.2025 | 30,06 | 30,33 | 30,00 | 30,32 | 1,44% | - |
| 09.09.2025 | 30,08 | 30,50 | 29,88 | 29,89 | -0,23% | - |
| 08.09.2025 | 29,41 | 30,03 | 29,41 | 29,96 | 1,87% | - |
| 05.09.2025 | 29,10 | 29,61 | 29,10 | 29,41 | 1,07% | - |
| 04.09.2025 | 29,31 | 29,31 | 28,87 | 29,10 | -0,72% | - |
| 03.09.2025 | 28,83 | 29,35 | 28,83 | 29,31 | 1,66% | - |
| 02.09.2025 | 28,88 | 28,96 | 28,57 | 28,83 | -0,07% | - |
| 01.09.2025 | 28,77 | 28,94 | 28,68 | 28,85 | 0,00% | - |
| 29.08.2025 | 29,19 | 29,66 | 28,83 | 28,85 | -1,13% | 1,00 |
| 28.08.2025 | 28,73 | 29,27 | 28,73 | 29,18 | 1,35% | 1,00 |
| 27.08.2025 | 29,15 | 29,15 | 28,66 | 28,79 | -1,23% | - |
| 26.08.2025 | 29,40 | 29,40 | 28,80 | 29,15 | -0,92% | 22,00 |
| 25.08.2025 | 29,89 | 29,89 | 29,30 | 29,42 | -1,34% | 1,00 |
| 22.08.2025 | 30,14 | 30,14 | 29,41 | 29,82 | -1,09% | 3,00 |
| 21.08.2025 | 30,61 | 30,61 | 30,05 | 30,15 | -1,53% | - |
| 20.08.2025 | 30,64 | 30,75 | 30,50 | 30,62 | -0,07% | - |
| 19.08.2025 | 30,60 | 30,87 | 30,58 | 30,64 | 0,13% | - |
| 18.08.2025 | 30,93 | 30,93 | 30,50 | 30,60 | -1,07% | 1,00 |
| 15.08.2025 | 30,93 | 31,05 | 30,89 | 30,93 | 0,03% | 1,00 |
| 14.08.2025 | 30,99 | 31,09 | 30,88 | 30,92 | -0,23% | - |
| 13.08.2025 | 30,48 | 31,17 | 30,48 | 30,99 | 1,67% | 1,00 |
| 12.08.2025 | 30,14 | 30,52 | 30,09 | 30,48 | 1,36% | - |
| 11.08.2025 | 29,98 | 30,57 | 29,64 | 30,07 | 0,37% | 10,00 |
| 08.08.2025 | 29,10 | 30,04 | 29,10 | 29,96 | 2,92% | 42,00 |
| 07.08.2025 | 33,59 | 33,59 | 28,91 | 29,11 | -13,75% | 200,00 |
| 06.08.2025 | 34,23 | 35,07 | 33,27 | 33,75 | -1,66% | 2,00 |
| 05.08.2025 | 34,36 | 34,75 | 34,28 | 34,32 | -0,09% | 102,00 |
| 04.08.2025 | 34,09 | 34,37 | 33,81 | 34,35 | 0,09% | 9,00 |
| 01.08.2025 | 33,97 | 34,59 | 33,96 | 34,32 | 1,09% | 3,00 |
| 31.07.2025 | 33,97 | 34,46 | 33,91 | 33,95 | -0,03% | - |
| 30.07.2025 | 33,47 | 34,08 | 33,47 | 33,96 | 1,43% | 35,00 |