33,060€
1,16%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 32,68 | 33,13 | 32,68 | 33,01 | 1,01% | - |
| 26.06.2025 | 32,10 | 32,75 | 32,10 | 32,68 | 1,78% | - |
| 25.06.2025 | 31,67 | 32,32 | 31,67 | 32,11 | 1,39% | - |
| 24.06.2025 | 31,81 | 31,99 | 31,64 | 31,67 | -0,47% | - |
| 23.06.2025 | 31,45 | 31,87 | 31,45 | 31,82 | 1,14% | - |
| 20.06.2025 | 31,92 | 32,02 | 31,45 | 31,46 | -1,47% | - |
| 19.06.2025 | 32,38 | 32,38 | 31,92 | 31,93 | -1,42% | - |
| 18.06.2025 | 32,19 | 32,50 | 32,19 | 32,39 | 0,59% | - |
| 17.06.2025 | 32,02 | 32,40 | 32,02 | 32,20 | 0,53% | - |
| 16.06.2025 | 31,81 | 32,18 | 31,74 | 32,03 | 0,69% | 150,00 |
| 13.06.2025 | 32,10 | 32,17 | 31,81 | 31,81 | -0,90% | - |
| 12.06.2025 | 31,98 | 32,26 | 31,81 | 32,10 | 0,38% | - |
| 11.06.2025 | 31,67 | 32,34 | 31,67 | 31,98 | 0,95% | - |
| 10.06.2025 | 31,96 | 32,01 | 31,50 | 31,68 | -1,61% | 1,00 |
| 09.06.2025 | 32,24 | 32,32 | 31,96 | 32,20 | 0,03% | 17,00 |
| 06.06.2025 | 32,23 | 32,33 | 32,01 | 32,19 | -0,43% | - |
| 05.06.2025 | 32,42 | 32,58 | 32,11 | 32,33 | -0,28% | - |
| 04.06.2025 | 32,86 | 32,86 | 32,32 | 32,42 | -1,34% | 30,00 |
| 03.06.2025 | 33,07 | 33,07 | 32,64 | 32,86 | -0,64% | - |
| 02.06.2025 | 32,73 | 33,21 | 32,73 | 33,07 | 0,88% | - |
| 30.05.2025 | 32,59 | 33,25 | 32,59 | 32,78 | 0,15% | - |
| 29.05.2025 | 32,76 | 33,27 | 32,41 | 32,73 | -0,09% | - |
| 28.05.2025 | 33,10 | 33,10 | 32,62 | 32,76 | -0,64% | - |
| 27.05.2025 | 32,40 | 32,98 | 32,40 | 32,97 | 1,73% | - |
| 26.05.2025 | 31,54 | 32,78 | 31,54 | 32,41 | 3,22% | - |
| 23.05.2025 | 31,44 | 31,98 | 31,23 | 31,40 | -0,82% | - |
| 22.05.2025 | 30,70 | 32,14 | 30,70 | 31,66 | 2,16% | 380,00 |
| 21.05.2025 | 31,96 | 31,96 | 30,95 | 30,99 | -3,04% | 190,00 |
| 20.05.2025 | 32,01 | 32,10 | 31,87 | 31,96 | -0,19% | 1,00 |
| 19.05.2025 | 32,32 | 32,32 | 31,64 | 32,02 | -0,87% | 100,00 |
| 16.05.2025 | 32,75 | 32,75 | 31,61 | 32,30 | -1,55% | 300,00 |
| 15.05.2025 | 32,27 | 33,00 | 32,27 | 32,81 | 0,80% | - |
| 14.05.2025 | 32,82 | 33,14 | 32,53 | 32,55 | -1,24% | - |
| 13.05.2025 | 32,34 | 33,06 | 32,34 | 32,96 | 1,51% | 150,00 |
| 12.05.2025 | 31,41 | 32,70 | 31,41 | 32,47 | 2,04% | - |
| 09.05.2025 | 28,76 | 32,29 | 28,76 | 31,82 | 9,38% | 10,00 |
| 08.05.2025 | 28,52 | 29,78 | 27,87 | 29,09 | 1,61% | - |
| 07.05.2025 | 29,05 | 29,05 | 28,28 | 28,63 | -1,85% | - |
| 06.05.2025 | 28,85 | 29,18 | 28,85 | 29,17 | 0,73% | - |
| 05.05.2025 | 28,83 | 29,00 | 28,71 | 28,96 | 0,63% | 9,00 |
| 02.05.2025 | 29,31 | 29,31 | 28,30 | 28,78 | -1,74% | - |
| 30.04.2025 | 28,32 | 29,30 | 28,32 | 29,29 | 3,50% | - |
| 29.04.2025 | 27,87 | 28,48 | 27,87 | 28,30 | 1,58% | - |
| 28.04.2025 | 29,53 | 29,53 | 27,66 | 27,86 | -4,49% | - |
| 25.04.2025 | 29,53 | 29,53 | 28,94 | 29,17 | -1,12% | - |
| 24.04.2025 | 29,29 | 29,50 | 28,62 | 29,50 | 0,72% | - |
| 23.04.2025 | 28,82 | 29,49 | 28,82 | 29,29 | 1,63% | - |
| 22.04.2025 | 28,90 | 28,95 | 28,24 | 28,82 | -0,28% | - |
| 17.04.2025 | 28,25 | 29,09 | 28,22 | 28,90 | 2,26% | - |
| 16.04.2025 | 28,68 | 28,73 | 28,08 | 28,26 | -1,46% | - |
| 15.04.2025 | 28,79 | 28,87 | 28,13 | 28,68 | -0,38% | 40,00 |
| 14.04.2025 | 27,98 | 29,07 | 27,81 | 28,79 | 3,52% | 20,00 |
| 11.04.2025 | 26,80 | 27,82 | 26,59 | 27,81 | 3,73% | - |
| 10.04.2025 | 27,23 | 27,72 | 25,87 | 26,81 | -5,50% | 38,00 |
| 09.04.2025 | 26,45 | 28,37 | 25,27 | 28,37 | 7,26% | 360,00 |
| 08.04.2025 | 25,51 | 26,79 | 24,99 | 26,45 | 7,13% | 200,00 |
| 07.04.2025 | 24,01 | 25,49 | 23,15 | 24,69 | -1,48% | 430,00 |
| 04.04.2025 | 27,83 | 27,83 | 24,94 | 25,06 | -10,05% | 650,00 |
| 03.04.2025 | 28,43 | 28,75 | 27,61 | 27,86 | -2,07% | - |
| 02.04.2025 | 28,81 | 28,81 | 28,17 | 28,45 | -1,35% | - |
| 01.04.2025 | 28,67 | 28,90 | 28,28 | 28,84 | 0,28% | - |
| 31.03.2025 | 28,98 | 28,98 | 28,39 | 28,76 | -0,86% | 55,00 |
| 28.03.2025 | 29,52 | 29,63 | 28,99 | 29,01 | -3,97% | 149,00 |
| 27.03.2025 | 30,36 | 30,88 | 30,18 | 30,21 | -0,56% | 35,00 |
| 26.03.2025 | 30,53 | 30,80 | 30,35 | 30,38 | -0,59% | - |
| 25.03.2025 | 29,98 | 30,57 | 29,84 | 30,56 | 1,87% | 150,00 |
| 24.03.2025 | 30,79 | 30,79 | 29,55 | 30,00 | -2,66% | 40,00 |
| 21.03.2025 | 30,83 | 31,77 | 30,51 | 30,82 | -0,16% | - |
| 20.03.2025 | 30,72 | 31,01 | 30,72 | 30,87 | 0,39% | - |
| 19.03.2025 | 30,24 | 30,80 | 30,24 | 30,75 | 1,59% | - |
| 18.03.2025 | 30,69 | 30,69 | 30,19 | 30,27 | -1,50% | - |
| 17.03.2025 | 30,46 | 31,00 | 30,26 | 30,73 | 0,89% | - |
| 14.03.2025 | 29,84 | 30,68 | 29,80 | 30,46 | 2,04% | 100,00 |
| 13.03.2025 | 30,18 | 30,18 | 29,55 | 29,85 | -1,09% | - |
| 12.03.2025 | 30,00 | 33,00 | 29,90 | 30,18 | 0,60% | 40,00 |
| 11.03.2025 | 30,20 | 30,86 | 29,48 | 30,00 | -0,66% | 50,00 |
| 10.03.2025 | 30,46 | 30,49 | 29,95 | 30,20 | -0,85% | 444,00 |
| 07.03.2025 | 30,00 | 30,46 | 29,87 | 30,46 | 1,50% | - |
| 06.03.2025 | 30,44 | 30,54 | 30,00 | 30,01 | -1,44% | 100,00 |
| 05.03.2025 | 29,92 | 30,47 | 29,92 | 30,45 | 1,77% | - |
| 04.03.2025 | 30,78 | 30,78 | 29,85 | 29,92 | -2,79% | 113,00 |
| 03.03.2025 | 31,13 | 31,29 | 30,67 | 30,78 | -1,16% | 60,00 |
| 28.02.2025 | 31,61 | 31,61 | 30,02 | 31,14 | -1,46% | 42,00 |
| 27.02.2025 | 31,53 | 31,86 | 31,53 | 31,60 | 0,22% | - |
| 26.02.2025 | 31,45 | 31,70 | 31,34 | 31,53 | -0,10% | 100,00 |
| 25.02.2025 | 30,91 | 31,75 | 30,48 | 31,56 | 2,10% | - |
| 24.02.2025 | 31,01 | 31,23 | 30,90 | 30,91 | -0,35% | 325,00 |
| 21.02.2025 | 31,52 | 31,52 | 30,64 | 31,02 | -1,59% | 85,00 |
| 20.02.2025 | 33,23 | 33,23 | 31,38 | 31,52 | -5,15% | - |
| 19.02.2025 | 32,13 | 33,80 | 32,13 | 33,23 | 3,39% | - |
| 18.02.2025 | 31,70 | 32,46 | 31,53 | 32,14 | 1,45% | 450,00 |
| 17.02.2025 | 32,57 | 32,57 | 31,52 | 31,68 | -2,76% | 350,00 |
| 14.02.2025 | 32,51 | 33,36 | 32,46 | 32,58 | 0,22% | 38,00 |
| 13.02.2025 | 32,48 | 32,59 | 31,36 | 32,51 | 0,06% | - |
| 12.02.2025 | 33,37 | 33,37 | 32,04 | 32,49 | -2,67% | - |
| 11.02.2025 | 33,43 | 33,55 | 33,25 | 33,38 | -0,18% | - |
| 10.02.2025 | 32,46 | 33,56 | 32,46 | 33,44 | 3,05% | - |
| 07.02.2025 | 32,83 | 33,03 | 31,54 | 32,45 | -1,16% | - |
| 06.02.2025 | 34,05 | 34,05 | 31,46 | 32,83 | -3,61% | - |
| 05.02.2025 | 33,06 | 34,07 | 33,06 | 34,06 | 3,02% | - |