9,730€
-0,29%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 9,63 | 9,74 | 9,63 | 9,72 | 0,83% | - |
| 01.08.2025 | 9,73 | 9,76 | 9,56 | 9,64 | 0,49% | 10,00 |
| 31.07.2025 | 9,77 | 9,79 | 9,55 | 9,59 | -1,50% | 250,00 |
| 30.07.2025 | 9,72 | 9,77 | 9,72 | 9,74 | 1,15% | - |
| 29.07.2025 | 9,64 | 9,72 | 9,63 | 9,63 | 0,05% | - |
| 28.07.2025 | 9,62 | 9,63 | 9,57 | 9,62 | 0,12% | - |
| 25.07.2025 | 9,67 | 9,67 | 9,60 | 9,61 | -1,70% | - |
| 24.07.2025 | 9,84 | 9,88 | 9,78 | 9,78 | -0,31% | - |
| 23.07.2025 | 9,73 | 9,85 | 9,68 | 9,81 | 4,78% | - |
| 22.07.2025 | 9,34 | 9,41 | 9,32 | 9,36 | 1,87% | - |
| 21.07.2025 | 9,15 | 9,29 | 9,15 | 9,19 | 0,29% | - |
| 18.07.2025 | 9,22 | 9,22 | 9,16 | 9,16 | -1,85% | - |
| 17.07.2025 | 9,30 | 9,35 | 9,28 | 9,33 | -0,55% | - |
| 16.07.2025 | 9,37 | 9,39 | 9,28 | 9,39 | -0,65% | - |
| 15.07.2025 | 9,45 | 9,48 | 9,44 | 9,45 | -0,67% | - |
| 14.07.2025 | 9,53 | 9,53 | 9,47 | 9,51 | -0,27% | - |
| 11.07.2025 | 9,63 | 9,64 | 9,51 | 9,54 | 0,93% | - |
| 10.07.2025 | 9,41 | 9,46 | 9,39 | 9,45 | 0,31% | - |
| 09.07.2025 | 9,40 | 9,47 | 9,38 | 9,42 | -0,11% | - |
| 08.07.2025 | 9,39 | 9,45 | 9,38 | 9,43 | 2,27% | - |
| 07.07.2025 | 9,28 | 9,34 | 9,21 | 9,22 | -2,90% | - |
| 04.07.2025 | 9,52 | 9,56 | 9,48 | 9,50 | -2,17% | - |
| 03.07.2025 | 9,70 | 9,71 | 9,62 | 9,71 | 3,92% | - |
| 02.07.2025 | 9,29 | 9,36 | 9,28 | 9,34 | 3,35% | - |
| 01.07.2025 | 9,29 | 9,31 | 9,00 | 9,04 | -2,20% | - |
| 30.06.2025 | 9,31 | 9,34 | 9,22 | 9,24 | -1,60% | - |
| 27.06.2025 | 9,32 | 9,41 | 9,26 | 9,39 | 1,57% | - |
| 26.06.2025 | 9,17 | 9,25 | 9,16 | 9,25 | 1,81% | - |
| 25.06.2025 | 9,12 | 9,15 | 9,08 | 9,08 | -0,45% | - |
| 24.06.2025 | 9,11 | 9,13 | 9,10 | 9,12 | 0,35% | - |
| 23.06.2025 | 9,08 | 9,11 | 9,03 | 9,09 | 0,36% | - |
| 20.06.2025 | 9,11 | 9,16 | 9,06 | 9,06 | -2,34% | - |
| 19.06.2025 | 9,38 | 9,38 | 9,28 | 9,28 | -2,81% | - |
| 18.06.2025 | 9,56 | 9,58 | 9,53 | 9,54 | 0,63% | - |
| 17.06.2025 | 9,53 | 9,53 | 9,46 | 9,48 | -1,49% | - |
| 16.06.2025 | 9,65 | 9,68 | 9,61 | 9,63 | 0,31% | - |
| 13.06.2025 | 9,66 | 9,67 | 9,60 | 9,60 | -1,63% | - |
| 12.06.2025 | 9,66 | 9,80 | 9,66 | 9,76 | -0,94% | - |
| 11.06.2025 | 9,88 | 9,94 | 9,84 | 9,85 | 0,50% | - |
| 10.06.2025 | 9,79 | 9,82 | 9,76 | 9,80 | -0,22% | - |
| 09.06.2025 | 9,79 | 9,89 | 9,78 | 9,82 | -0,61% | - |
| 06.06.2025 | 9,86 | 9,92 | 9,83 | 9,88 | 0,72% | - |
| 05.06.2025 | 9,94 | 9,95 | 9,77 | 9,81 | -1,84% | - |
| 04.06.2025 | 10,02 | 10,02 | 9,96 | 9,99 | -0,81% | - |
| 03.06.2025 | 10,02 | 10,09 | 10,01 | 10,08 | -0,43% | - |
| 02.06.2025 | 10,06 | 10,12 | 9,99 | 10,12 | 0,33% | - |
| 30.05.2025 | 10,17 | 10,18 | 10,02 | 10,09 | 1,03% | - |
| 29.05.2025 | 10,10 | 10,11 | 9,96 | 9,98 | -1,04% | - |
| 28.05.2025 | 10,10 | 10,11 | 10,05 | 10,09 | -1,64% | - |
| 27.05.2025 | 10,14 | 10,27 | 10,14 | 10,26 | 0,13% | - |
| 26.05.2025 | 10,20 | 10,25 | 10,20 | 10,24 | 2,36% | - |
| 23.05.2025 | 10,01 | 10,09 | 9,98 | 10,01 | -0,07% | 650,00 |
| 22.05.2025 | 10,01 | 10,02 | 9,98 | 10,02 | 0,75% | - |
| 21.05.2025 | 10,03 | 10,04 | 9,94 | 9,94 | -0,66% | - |
| 20.05.2025 | 10,02 | 10,05 | 9,99 | 10,01 | -0,86% | - |
| 19.05.2025 | 10,06 | 10,10 | 9,99 | 10,09 | -0,60% | - |
| 16.05.2025 | 10,09 | 10,16 | 10,05 | 10,15 | 1,18% | - |
| 15.05.2025 | 10,00 | 10,06 | 9,95 | 10,04 | 0,39% | - |
| 14.05.2025 | 9,98 | 10,01 | 9,90 | 10,00 | -1,08% | - |
| 13.05.2025 | 10,13 | 10,14 | 10,05 | 10,11 | -2,05% | - |
| 12.05.2025 | 10,12 | 10,33 | 10,09 | 10,32 | 1,06% | - |
| 09.05.2025 | 10,21 | 10,26 | 10,17 | 10,21 | 0,90% | - |
| 08.05.2025 | 10,12 | 10,17 | 10,08 | 10,12 | -0,86% | - |
| 07.05.2025 | 10,19 | 10,23 | 10,13 | 10,21 | -1,18% | - |
| 06.05.2025 | 10,31 | 10,36 | 10,25 | 10,33 | 0,05% | - |
| 05.05.2025 | 10,26 | 10,33 | 10,26 | 10,32 | 0,95% | - |
| 02.05.2025 | 10,14 | 10,23 | 10,07 | 10,23 | -1,08% | - |
| 30.04.2025 | 10,29 | 10,35 | 10,17 | 10,34 | -0,61% | - |
| 29.04.2025 | 10,39 | 10,41 | 10,21 | 10,40 | 0,86% | - |
| 28.04.2025 | 10,21 | 10,32 | 10,21 | 10,31 | 1,24% | - |
| 25.04.2025 | 10,12 | 10,19 | 10,07 | 10,19 | 0,15% | 750,00 |
| 24.04.2025 | 10,07 | 10,21 | 9,97 | 10,17 | 1,26% | - |
| 23.04.2025 | 9,98 | 10,12 | 9,97 | 10,05 | -0,22% | - |
| 22.04.2025 | 9,91 | 10,11 | 9,89 | 10,07 | 1,50% | - |
| 17.04.2025 | 9,89 | 9,99 | 9,84 | 9,92 | 1,63% | - |
| 16.04.2025 | 9,79 | 9,90 | 9,71 | 9,76 | -2,73% | - |
| 15.04.2025 | 9,93 | 10,09 | 9,92 | 10,03 | 0,48% | - |
| 14.04.2025 | 9,96 | 10,14 | 9,89 | 9,99 | 1,57% | - |
| 11.04.2025 | 9,88 | 9,93 | 9,57 | 9,83 | 2,73% | - |
| 10.04.2025 | 9,95 | 10,01 | 9,37 | 9,57 | -5,80% | - |
| 09.04.2025 | 9,36 | 10,54 | 9,21 | 10,16 | 6,75% | - |
| 08.04.2025 | 9,59 | 9,92 | 9,47 | 9,52 | 1,44% | 103,00 |
| 07.04.2025 | 9,30 | 9,63 | 9,07 | 9,38 | -3,33% | - |
| 04.04.2025 | 9,96 | 10,03 | 9,69 | 9,71 | -4,46% | - |
| 03.04.2025 | 10,40 | 10,48 | 10,10 | 10,16 | -3,73% | - |
| 02.04.2025 | 10,55 | 10,62 | 10,48 | 10,55 | -1,64% | - |
| 01.04.2025 | 10,68 | 10,79 | 10,58 | 10,73 | -0,41% | - |
| 31.03.2025 | 10,75 | 10,78 | 10,65 | 10,77 | -0,62% | - |
| 28.03.2025 | 10,97 | 11,01 | 10,83 | 10,84 | -4,33% | - |
| 27.03.2025 | 11,41 | 11,43 | 11,32 | 11,33 | -1,69% | - |
| 26.03.2025 | 11,51 | 11,54 | 11,45 | 11,53 | -1,22% | - |
| 25.03.2025 | 11,55 | 11,67 | 11,54 | 11,67 | 1,33% | - |
| 24.03.2025 | 11,49 | 11,74 | 11,48 | 11,51 | -0,63% | - |
| 21.03.2025 | 11,61 | 11,62 | 11,55 | 11,59 | -0,76% | - |
| 20.03.2025 | 11,77 | 11,88 | 11,67 | 11,68 | -0,71% | 550,00 |
| 19.03.2025 | 11,63 | 11,78 | 11,63 | 11,76 | 2,18% | - |
| 18.03.2025 | 11,52 | 11,55 | 11,47 | 11,51 | -0,72% | - |
| 17.03.2025 | 11,54 | 11,63 | 11,53 | 11,59 | 1,17% | - |
| 14.03.2025 | 11,38 | 11,50 | 11,33 | 11,46 | 1,02% | - |
| 13.03.2025 | 11,35 | 11,38 | 11,30 | 11,34 | -0,70% | - |