23,860€
-7,12%
Echtzeit-Aktienkurs Komatsu Ltd.
Bid:
Ask:
Aktienkurse zur Komatsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 24,84 | 25,12 | 23,82 | 23,83 | -6,68% | - |
| 03.04.2025 | 25,87 | 26,26 | 25,10 | 25,54 | -6,47% | 215,00 |
| 02.04.2025 | 27,08 | 27,32 | 26,78 | 27,30 | 1,09% | - |
| 01.04.2025 | 26,84 | 27,05 | 26,63 | 27,01 | 0,69% | 30,00 |
| 31.03.2025 | 26,80 | 27,08 | 26,49 | 26,82 | -1,32% | 30,00 |
| 28.03.2025 | 27,35 | 27,54 | 27,14 | 27,18 | -3,22% | - |
| 27.03.2025 | 28,39 | 28,42 | 28,05 | 28,09 | -1,53% | - |
| 26.03.2025 | 28,75 | 28,78 | 28,49 | 28,52 | 0,55% | - |
| 25.03.2025 | 28,21 | 28,44 | 28,13 | 28,37 | 0,18% | - |
| 24.03.2025 | 28,25 | 28,61 | 28,18 | 28,32 | -0,75% | - |
| 21.03.2025 | 28,57 | 28,59 | 28,43 | 28,53 | 0,23% | 200,00 |
| 20.03.2025 | 28,57 | 28,69 | 28,36 | 28,47 | 0,05% | - |
| 19.03.2025 | 28,35 | 28,73 | 28,13 | 28,45 | 1,52% | - |
| 18.03.2025 | 28,05 | 28,13 | 27,85 | 28,03 | -0,41% | 540,00 |
| 17.03.2025 | 27,99 | 28,35 | 27,96 | 28,14 | 0,93% | 133,00 |
| 14.03.2025 | 27,66 | 27,99 | 27,57 | 27,88 | 2,35% | - |
| 13.03.2025 | 27,18 | 27,37 | 26,97 | 27,24 | -1,91% | - |
| 12.03.2025 | 27,61 | 27,92 | 27,54 | 27,77 | 1,78% | - |
| 11.03.2025 | 27,77 | 27,77 | 26,89 | 27,29 | 0,39% | - |
| 10.03.2025 | 27,61 | 27,64 | 26,95 | 27,18 | -2,16% | - |
| 07.03.2025 | 27,60 | 27,80 | 27,37 | 27,78 | 0,82% | - |
| 06.03.2025 | 28,01 | 28,05 | 27,55 | 27,56 | 0,40% | - |
| 05.03.2025 | 27,53 | 27,54 | 27,14 | 27,45 | -0,62% | - |
| 04.03.2025 | 28,16 | 28,35 | 27,54 | 27,62 | -2,68% | 3.000,00 |
| 03.03.2025 | 28,75 | 28,89 | 28,37 | 28,38 | -1,56% | 334,00 |
| 28.02.2025 | 28,68 | 29,16 | 28,20 | 28,83 | -1,69% | 1.000,00 |
| 27.02.2025 | 29,79 | 29,89 | 29,31 | 29,32 | -0,29% | - |
| 26.02.2025 | 29,26 | 29,62 | 29,21 | 29,41 | 1,31% | - |
| 25.02.2025 | 29,19 | 29,38 | 28,94 | 29,03 | -1,33% | - |
| 24.02.2025 | 29,61 | 29,67 | 29,19 | 29,42 | 0,67% | - |
| 21.02.2025 | 29,35 | 29,76 | 29,17 | 29,22 | -0,87% | - |
| 20.02.2025 | 29,88 | 30,05 | 29,35 | 29,48 | -2,88% | - |
| 19.02.2025 | 30,21 | 30,36 | 30,04 | 30,35 | 1,10% | - |
| 18.02.2025 | 29,97 | 30,34 | 29,97 | 30,02 | 0,74% | 500,00 |
| 17.02.2025 | 29,79 | 29,88 | 29,69 | 29,80 | 1,45% | - |
| 14.02.2025 | 29,55 | 29,55 | 29,38 | 29,38 | -0,34% | 16,00 |
| 13.02.2025 | 29,33 | 29,70 | 29,27 | 29,48 | 2,40% | - |
| 12.02.2025 | 29,03 | 29,13 | 28,71 | 28,79 | -1,79% | - |
| 11.02.2025 | 29,33 | 29,45 | 29,08 | 29,31 | -0,36% | 300,00 |
| 10.02.2025 | 29,30 | 29,49 | 29,26 | 29,42 | 2,15% | 7,00 |
| 07.02.2025 | 28,80 | 29,08 | 28,73 | 28,80 | 0,24% | - |
| 06.02.2025 | 28,49 | 28,91 | 28,49 | 28,73 | -0,43% | - |
| 05.02.2025 | 28,72 | 28,87 | 28,49 | 28,85 | 1,39% | 150,00 |
| 04.02.2025 | 28,44 | 28,46 | 28,07 | 28,46 | 0,07% | - |
| 03.02.2025 | 28,32 | 28,56 | 28,32 | 28,44 | -2,77% | 700,00 |
| 31.01.2025 | 29,34 | 29,63 | 29,24 | 29,25 | 3,41% | - |
| 30.01.2025 | 28,40 | 28,59 | 28,18 | 28,28 | -0,65% | - |
| 29.01.2025 | 28,67 | 28,70 | 28,32 | 28,47 | -0,12% | - |
| 28.01.2025 | 28,14 | 28,50 | 28,13 | 28,50 | 4,09% | - |
| 27.01.2025 | 27,76 | 27,81 | 27,36 | 27,38 | -1,21% | - |
| 24.01.2025 | 27,72 | 27,97 | 27,52 | 27,72 | -0,22% | - |
| 23.01.2025 | 27,73 | 27,79 | 27,38 | 27,78 | 1,50% | 194,00 |
| 22.01.2025 | 27,37 | 27,44 | 27,19 | 27,37 | 1,35% | - |
| 21.01.2025 | 27,09 | 27,14 | 26,79 | 27,00 | 0,95% | - |
| 20.01.2025 | 27,15 | 27,16 | 26,75 | 26,75 | 0,02% | 1.420,00 |
| 17.01.2025 | 26,69 | 26,90 | 26,62 | 26,74 | 1,21% | - |
| 16.01.2025 | 26,29 | 26,54 | 26,22 | 26,42 | 0,53% | - |
| 15.01.2025 | 25,99 | 26,44 | 25,95 | 26,28 | 2,24% | 633,00 |
| 14.01.2025 | 25,70 | 25,87 | 25,51 | 25,71 | -0,31% | - |
| 13.01.2025 | 25,60 | 25,87 | 25,52 | 25,79 | 0,64% | - |
| 10.01.2025 | 25,79 | 25,87 | 25,58 | 25,62 | -1,10% | - |
| 09.01.2025 | 25,85 | 25,93 | 25,82 | 25,91 | -1,28% | - |
| 08.01.2025 | 26,22 | 26,54 | 26,10 | 26,24 | 0,63% | 580,00 |
| 07.01.2025 | 26,13 | 26,30 | 25,95 | 26,08 | -1,25% | - |
| 06.01.2025 | 26,46 | 26,65 | 26,25 | 26,41 | -1,09% | - |
| 03.01.2025 | 26,63 | 26,78 | 26,35 | 26,70 | 0,34% | - |
| 02.01.2025 | 26,58 | 26,84 | 26,34 | 26,61 | 1,41% | - |
| 30.12.2024 | 26,40 | 26,48 | 26,23 | 26,24 | -0,13% | - |
| 27.12.2024 | 26,38 | 26,45 | 26,07 | 26,27 | 2,30% | 300,00 |
| 23.12.2024 | 25,66 | 25,88 | 25,53 | 25,68 | 0,10% | 1.688,00 |
| 20.12.2024 | 25,59 | 25,82 | 25,36 | 25,66 | 0,83% | - |
| 19.12.2024 | 25,62 | 25,62 | 25,24 | 25,45 | -0,66% | 3.284,00 |
| 18.12.2024 | 25,80 | 26,20 | 25,58 | 25,62 | -0,93% | - |
| 17.12.2024 | 25,87 | 26,01 | 25,70 | 25,86 | -1,90% | - |
| 16.12.2024 | 26,26 | 26,43 | 25,96 | 26,36 | 1,29% | - |
| 13.12.2024 | 26,52 | 26,62 | 25,99 | 26,02 | -2,25% | 10.000,00 |
| 12.12.2024 | 26,12 | 26,69 | 25,96 | 26,62 | -1,33% | - |
| 11.12.2024 | 26,51 | 26,98 | 26,26 | 26,98 | 2,47% | - |
| 10.12.2024 | 26,04 | 26,46 | 26,02 | 26,33 | 3,80% | - |
| 09.12.2024 | 25,47 | 26,00 | 25,27 | 25,37 | -2,55% | - |
| 06.12.2024 | 26,00 | 26,25 | 25,40 | 26,03 | 0,79% | - |
| 05.12.2024 | 25,96 | 26,16 | 25,54 | 25,83 | -0,54% | - |
| 04.12.2024 | 25,79 | 25,99 | 25,61 | 25,97 | -0,82% | - |
| 03.12.2024 | 26,24 | 26,32 | 25,51 | 26,18 | 0,96% | - |
| 02.12.2024 | 25,62 | 26,03 | 25,27 | 25,93 | 1,43% | - |
| 29.11.2024 | 25,38 | 25,63 | 25,28 | 25,57 | 0,31% | - |
| 28.11.2024 | 25,14 | 25,54 | 25,13 | 25,49 | 1,80% | - |
| 27.11.2024 | 25,60 | 25,65 | 25,00 | 25,04 | -3,75% | - |
| 26.11.2024 | 25,92 | 26,03 | 25,46 | 26,01 | 1,34% | - |
| 25.11.2024 | 25,20 | 25,79 | 25,12 | 25,67 | 0,08% | - |
| 22.11.2024 | 25,41 | 25,70 | 25,18 | 25,65 | 1,83% | - |
| 21.11.2024 | 24,77 | 25,20 | 24,36 | 25,19 | 1,31% | - |
| 20.11.2024 | 24,76 | 24,93 | 24,30 | 24,86 | -0,90% | - |
| 19.11.2024 | 25,13 | 25,22 | 24,57 | 25,09 | 0,91% | - |
| 18.11.2024 | 25,00 | 25,07 | 24,46 | 24,86 | 1,41% | - |
| 15.11.2024 | 24,88 | 25,04 | 24,40 | 24,52 | -1,94% | - |
| 14.11.2024 | 25,00 | 25,39 | 24,86 | 25,00 | -0,36% | - |
| 13.11.2024 | 24,88 | 25,12 | 24,60 | 25,09 | -1,57% | - |
| 12.11.2024 | 25,88 | 25,88 | 25,03 | 25,49 | -1,11% | 1.000,00 |
| 11.11.2024 | 25,55 | 25,87 | 25,30 | 25,78 | 1,30% | - |