30,475€
-2,01%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,62 | 31,10 | 30,58 | 31,10 | 7,76% | 67,00 |
| 14.10.2025 | 29,32 | 29,52 | 28,86 | 28,86 | -0,72% | - |
| 13.10.2025 | 30,22 | 30,31 | 29,07 | 29,07 | -1,32% | - |
| 10.10.2025 | 30,22 | 30,22 | 28,94 | 29,46 | -3,28% | 1,00 |
| 09.10.2025 | 30,38 | 30,64 | 30,37 | 30,46 | 0,25% | - |
| 07.10.2025 | 30,31 | 30,49 | 30,31 | 30,39 | -0,25% | - |
| 06.10.2025 | 30,31 | 30,46 | 30,26 | 30,46 | 2,73% | - |
| 03.10.2025 | 29,92 | 30,24 | 29,65 | 29,65 | 0,99% | - |
| 02.10.2025 | 29,77 | 29,87 | 29,36 | 29,36 | -0,27% | - |
| 01.10.2025 | 29,62 | 29,91 | 29,44 | 29,44 | -0,24% | - |
| 30.09.2025 | 29,61 | 29,71 | 29,45 | 29,51 | 2,79% | - |
| 29.09.2025 | 29,14 | 29,32 | 28,71 | 28,71 | -5,45% | - |
| 26.09.2025 | 30,56 | 30,63 | 30,37 | 30,37 | -0,77% | - |
| 25.09.2025 | 30,67 | 30,77 | 30,41 | 30,60 | 2,03% | - |
| 24.09.2025 | 30,23 | 30,57 | 29,99 | 29,99 | -1,30% | - |
| 23.09.2025 | 30,39 | 30,40 | 30,35 | 30,39 | 2,10% | - |
| 22.09.2025 | 30,22 | 30,35 | 29,76 | 29,76 | -1,11% | - |
| 19.09.2025 | 29,91 | 30,13 | 29,79 | 30,10 | -0,18% | - |
| 18.09.2025 | 29,78 | 30,15 | 29,73 | 30,15 | 0,02% | - |
| 17.09.2025 | 30,08 | 30,21 | 30,05 | 30,15 | 0,05% | - |
| 16.09.2025 | 30,32 | 30,32 | 30,10 | 30,13 | 1,21% | - |
| 15.09.2025 | 30,25 | 30,37 | 29,77 | 29,77 | -3,12% | - |
| 12.09.2025 | 30,33 | 30,73 | 30,13 | 30,73 | 1,87% | 200,00 |
| 10.09.2025 | 30,06 | 30,20 | 30,05 | 30,17 | 3,27% | - |
| 05.09.2025 | 29,68 | 29,83 | 29,21 | 29,21 | 0,09% | - |
| 04.09.2025 | 29,05 | 29,21 | 29,03 | 29,19 | 2,98% | - |
| 03.09.2025 | 28,73 | 28,84 | 28,34 | 28,34 | -0,67% | - |
| 02.09.2025 | 29,02 | 29,05 | 28,53 | 28,53 | -0,07% | 20,00 |
| 01.09.2025 | 28,95 | 29,03 | 28,55 | 28,55 | -1,42% | - |
| 29.08.2025 | 29,41 | 29,41 | 28,96 | 28,96 | -2,15% | - |
| 28.08.2025 | 29,51 | 29,70 | 29,51 | 29,60 | 2,07% | - |
| 27.08.2025 | 28,93 | 29,02 | 28,86 | 29,00 | -0,57% | - |
| 26.08.2025 | 29,13 | 29,16 | 28,98 | 29,16 | -0,44% | - |
| 25.08.2025 | 29,24 | 29,32 | 29,17 | 29,29 | 1,23% | - |
| 22.08.2025 | 28,69 | 29,07 | 28,64 | 28,94 | 0,96% | - |
| 21.08.2025 | 28,76 | 28,78 | 28,58 | 28,66 | -0,38% | - |
| 20.08.2025 | 28,87 | 28,93 | 28,64 | 28,77 | -2,01% | - |
| 19.08.2025 | 29,48 | 29,55 | 29,31 | 29,36 | 0,98% | - |
| 18.08.2025 | 29,02 | 29,15 | 28,99 | 29,08 | -0,90% | - |
| 15.08.2025 | 29,46 | 29,47 | 29,26 | 29,34 | 1,17% | - |
| 14.08.2025 | 29,02 | 29,08 | 28,93 | 29,00 | -1,33% | - |
| 13.08.2025 | 29,44 | 29,60 | 29,35 | 29,39 | 1,75% | - |
| 12.08.2025 | 28,56 | 28,93 | 28,49 | 28,89 | 0,87% | - |
| 11.08.2025 | 28,66 | 28,78 | 28,62 | 28,64 | -0,81% | - |
| 08.08.2025 | 28,77 | 28,91 | 28,70 | 28,87 | 2,29% | - |
| 07.08.2025 | 28,07 | 28,32 | 28,07 | 28,23 | 0,59% | - |
| 06.08.2025 | 28,22 | 28,25 | 27,98 | 28,06 | 0,88% | - |
| 05.08.2025 | 28,04 | 28,04 | 27,79 | 27,82 | -1,56% | - |
| 04.08.2025 | 27,98 | 28,26 | 27,97 | 28,26 | -0,58% | - |
| 01.08.2025 | 28,65 | 28,65 | 28,28 | 28,42 | 1,14% | - |
| 31.07.2025 | 28,62 | 28,62 | 28,04 | 28,10 | 0,14% | - |
| 30.07.2025 | 28,13 | 28,15 | 28,03 | 28,06 | -4,07% | - |
| 29.07.2025 | 29,27 | 29,39 | 29,24 | 29,25 | -4,77% | - |
| 28.07.2025 | 30,64 | 30,72 | 30,54 | 30,72 | -0,21% | 454,00 |
| 25.07.2025 | 31,24 | 31,24 | 30,77 | 30,78 | -2,39% | - |
| 24.07.2025 | 31,75 | 31,79 | 31,53 | 31,54 | 3,12% | - |
| 23.07.2025 | 30,82 | 31,04 | 30,45 | 30,58 | 5,32% | 20.912,00 |
| 22.07.2025 | 28,99 | 29,21 | 28,99 | 29,04 | 2,33% | - |
| 21.07.2025 | 28,37 | 28,46 | 28,36 | 28,38 | 0,51% | 100,00 |
| 18.07.2025 | 28,29 | 28,32 | 28,20 | 28,23 | -0,23% | - |
| 17.07.2025 | 28,12 | 28,35 | 28,11 | 28,30 | 1,45% | - |
| 16.07.2025 | 27,82 | 27,91 | 27,71 | 27,89 | -0,41% | - |
| 15.07.2025 | 28,00 | 28,07 | 27,98 | 28,01 | -0,41% | - |
| 14.07.2025 | 28,16 | 28,19 | 28,04 | 28,12 | 0,55% | - |
| 11.07.2025 | 28,10 | 28,12 | 27,92 | 27,97 | -0,09% | - |
| 10.07.2025 | 27,79 | 28,04 | 27,79 | 27,99 | -1,04% | - |
| 09.07.2025 | 28,09 | 28,31 | 28,08 | 28,29 | 1,42% | - |
| 08.07.2025 | 27,88 | 27,96 | 27,83 | 27,89 | 1,58% | - |
| 07.07.2025 | 27,53 | 27,67 | 27,45 | 27,46 | -1,38% | - |
| 04.07.2025 | 27,85 | 27,90 | 27,82 | 27,84 | -0,71% | - |
| 03.07.2025 | 27,91 | 28,09 | 27,86 | 28,04 | 1,69% | - |
| 02.07.2025 | 27,62 | 27,65 | 27,55 | 27,58 | 0,35% | - |
| 01.07.2025 | 27,69 | 27,69 | 27,45 | 27,48 | -1,17% | 230,00 |
| 30.06.2025 | 27,92 | 27,96 | 27,78 | 27,81 | -0,59% | - |
| 27.06.2025 | 27,77 | 28,00 | 27,75 | 27,97 | 2,15% | - |
| 26.06.2025 | 27,19 | 27,38 | 27,11 | 27,38 | 2,43% | - |
| 25.06.2025 | 26,69 | 26,77 | 26,40 | 26,73 | 0,56% | 311,00 |
| 24.06.2025 | 26,46 | 26,59 | 26,44 | 26,58 | 1,18% | - |
| 23.06.2025 | 26,17 | 26,27 | 26,14 | 26,27 | 0,63% | - |
| 20.06.2025 | 26,37 | 26,44 | 26,09 | 26,11 | -1,49% | 400,00 |
| 19.06.2025 | 26,71 | 26,80 | 26,35 | 26,50 | -1,16% | - |
| 18.06.2025 | 26,84 | 27,27 | 26,76 | 26,81 | 0,85% | - |
| 17.06.2025 | 26,71 | 27,11 | 26,48 | 26,59 | -0,99% | - |
| 16.06.2025 | 26,85 | 27,33 | 26,80 | 26,85 | 1,13% | - |
| 13.06.2025 | 26,51 | 26,92 | 26,50 | 26,55 | -0,58% | - |
| 12.06.2025 | 26,82 | 27,15 | 26,48 | 26,71 | -0,50% | - |
| 11.06.2025 | 26,95 | 27,69 | 26,81 | 26,84 | -0,94% | 2.510,00 |
| 10.06.2025 | 27,13 | 27,55 | 27,00 | 27,10 | -0,50% | - |
| 09.06.2025 | 27,10 | 27,62 | 27,09 | 27,23 | 0,17% | - |
| 06.06.2025 | 27,13 | 27,72 | 27,09 | 27,19 | 3,13% | - |
| 05.06.2025 | 26,48 | 26,91 | 26,17 | 26,36 | -0,75% | 300,00 |
| 04.06.2025 | 26,69 | 27,16 | 26,42 | 26,56 | -0,17% | 400,00 |
| 03.06.2025 | 26,48 | 27,03 | 26,46 | 26,61 | -1,92% | - |
| 02.06.2025 | 26,50 | 27,13 | 26,29 | 27,13 | 1,12% | - |
| 30.05.2025 | 27,11 | 27,51 | 26,61 | 26,83 | 0,45% | - |
| 29.05.2025 | 27,10 | 27,39 | 26,58 | 26,71 | -0,34% | - |
| 28.05.2025 | 26,86 | 27,24 | 26,67 | 26,80 | -0,91% | 20,00 |
| 27.05.2025 | 26,77 | 27,50 | 26,75 | 27,04 | 0,73% | - |
| 26.05.2025 | 26,75 | 27,26 | 26,70 | 26,85 | 1,72% | - |
| 23.05.2025 | 26,50 | 26,94 | 26,21 | 26,39 | -1,03% | 1.000,00 |