28,830€
-1,57%
Echtzeit-Aktienkurs Kurita Water Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kurita Water Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.02.2025 | 32,82 | 33,49 | 32,82 | 33,06 | 0,70% | - |
| 03.02.2025 | 33,46 | 33,46 | 31,93 | 32,83 | -2,38% | - |
| 31.01.2025 | 33,84 | 34,03 | 33,25 | 33,63 | -0,53% | 20,00 |
| 30.01.2025 | 33,67 | 33,84 | 33,20 | 33,81 | 0,51% | 42,00 |
| 29.01.2025 | 33,27 | 33,81 | 33,27 | 33,64 | 1,17% | - |
| 28.01.2025 | 33,08 | 33,31 | 32,55 | 33,25 | 0,33% | - |
| 27.01.2025 | 34,42 | 34,42 | 32,03 | 33,14 | -3,61% | 696,00 |
| 24.01.2025 | 34,86 | 34,86 | 31,42 | 34,38 | -1,29% | - |
| 23.01.2025 | 34,78 | 34,84 | 34,57 | 34,83 | 0,23% | 20,00 |
| 22.01.2025 | 34,64 | 36,00 | 34,64 | 34,75 | 0,40% | - |
| 21.01.2025 | 34,12 | 34,61 | 34,12 | 34,61 | 1,53% | 18,00 |
| 20.01.2025 | 34,53 | 34,53 | 34,09 | 34,09 | -1,19% | - |
| 17.01.2025 | 34,61 | 35,91 | 34,01 | 34,50 | -0,23% | 30,00 |
| 16.01.2025 | 34,17 | 34,69 | 34,17 | 34,58 | 1,29% | 89,00 |
| 15.01.2025 | 34,19 | 34,22 | 33,68 | 34,14 | -0,06% | 22,00 |
| 14.01.2025 | 35,51 | 35,51 | 34,05 | 34,16 | -3,72% | - |
| 13.01.2025 | 34,98 | 35,95 | 34,98 | 35,48 | 1,55% | - |
| 10.01.2025 | 34,54 | 35,13 | 34,15 | 34,94 | 0,78% | 405,00 |
| 09.01.2025 | 34,80 | 35,25 | 34,57 | 34,67 | -0,29% | - |
| 08.01.2025 | 35,37 | 35,37 | 34,74 | 34,77 | -1,59% | - |
| 07.01.2025 | 34,36 | 36,11 | 34,36 | 35,33 | 2,91% | - |
| 06.01.2025 | 34,80 | 35,61 | 34,21 | 34,33 | -1,24% | - |
| 03.01.2025 | 34,53 | 34,85 | 34,24 | 34,76 | 0,78% | - |
| 02.01.2025 | 34,01 | 34,76 | 33,85 | 34,49 | 1,41% | - |
| 30.12.2024 | 33,85 | 34,82 | 33,50 | 34,01 | 1,67% | 150,00 |
| 27.12.2024 | 33,73 | 34,27 | 33,43 | 33,45 | -0,83% | - |
| 23.12.2024 | 33,61 | 34,25 | 33,61 | 33,73 | 0,42% | - |
| 20.12.2024 | 33,68 | 33,96 | 30,10 | 33,59 | -0,27% | - |
| 19.12.2024 | 34,54 | 34,54 | 33,35 | 33,68 | -2,49% | 40,00 |
| 18.12.2024 | 34,60 | 34,82 | 34,18 | 34,54 | -0,17% | 20,00 |
| 17.12.2024 | 34,28 | 34,67 | 34,01 | 34,60 | 0,93% | 680,00 |
| 16.12.2024 | 34,63 | 34,63 | 34,09 | 34,28 | -1,01% | - |
| 13.12.2024 | 35,04 | 35,04 | 34,56 | 34,63 | -1,17% | - |
| 12.12.2024 | 35,90 | 35,90 | 35,02 | 35,04 | -2,40% | - |
| 11.12.2024 | 35,46 | 37,64 | 35,39 | 35,90 | 1,24% | - |
| 10.12.2024 | 36,01 | 36,09 | 35,20 | 35,46 | -1,53% | - |
| 09.12.2024 | 36,51 | 36,52 | 35,93 | 36,01 | -1,37% | - |
| 06.12.2024 | 37,33 | 37,33 | 36,14 | 36,51 | -2,20% | - |
| 05.12.2024 | 37,14 | 37,98 | 37,14 | 37,33 | 0,51% | 403,00 |
| 04.12.2024 | 37,28 | 37,67 | 37,06 | 37,14 | -0,38% | - |