9,921€
1,22%
Echtzeit-Aktienkurs KOBE STEEL
Bid:
Ask:
Aktienkurse zur KOBE STEEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 10,03 | 10,17 | 9,99 | 10,09 | 0,83% | - |
| 21.11.2024 | 9,92 | 10,01 | 9,92 | 10,01 | 1,16% | - |
| 20.11.2024 | 9,88 | 9,92 | 9,88 | 9,89 | -1,28% | - |
| 19.11.2024 | 10,04 | 10,13 | 9,99 | 10,02 | 0,50% | - |
| 18.11.2024 | 10,03 | 10,03 | 9,97 | 9,97 | 1,64% | - |
| 15.11.2024 | 9,83 | 9,89 | 9,76 | 9,81 | -0,07% | - |
| 14.11.2024 | 9,84 | 9,89 | 9,81 | 9,81 | -1,76% | - |
| 13.11.2024 | 9,91 | 9,99 | 9,90 | 9,99 | -1,27% | - |
| 12.11.2024 | 10,14 | 10,17 | 10,00 | 10,12 | -0,42% | - |
| 11.11.2024 | 10,12 | 10,18 | 10,12 | 10,16 | -2,18% | - |
| 08.11.2024 | 10,30 | 10,39 | 10,29 | 10,39 | -0,79% | - |
| 07.11.2024 | 10,33 | 10,48 | 10,33 | 10,47 | 2,46% | - |
| 06.11.2024 | 10,22 | 10,32 | 10,18 | 10,22 | 1,82% | - |
| 05.11.2024 | 9,98 | 10,13 | 9,98 | 10,04 | 1,49% | - |
| 04.11.2024 | 9,86 | 9,94 | 9,79 | 9,89 | -1,65% | - |
| 01.11.2024 | 9,93 | 10,10 | 9,93 | 10,06 | 2,12% | - |
| 31.10.2024 | 9,99 | 9,99 | 9,80 | 9,85 | -1,24% | - |
| 30.10.2024 | 10,07 | 10,12 | 9,97 | 9,97 | -1,25% | - |
| 29.10.2024 | 10,08 | 10,12 | 10,04 | 10,10 | 2,37% | - |
| 28.10.2024 | 9,87 | 9,90 | 9,81 | 9,86 | -0,13% | - |
| 25.10.2024 | 9,85 | 9,93 | 9,84 | 9,88 | -0,60% | - |
| 24.10.2024 | 9,97 | 10,07 | 9,91 | 9,94 | 0,00% | - |
| 23.10.2024 | 10,08 | 10,09 | 9,91 | 9,94 | -2,26% | - |
| 22.10.2024 | 10,17 | 10,19 | 10,12 | 10,17 | -0,75% | - |
| 21.10.2024 | 10,30 | 10,32 | 10,20 | 10,24 | -1,66% | - |
| 18.10.2024 | 10,37 | 10,42 | 10,37 | 10,42 | 0,39% | - |
| 17.10.2024 | 10,35 | 10,47 | 10,35 | 10,38 | -0,02% | 200,00 |
| 16.10.2024 | 10,33 | 10,39 | 10,24 | 10,38 | 2,55% | - |
| 15.10.2024 | 10,35 | 10,36 | 10,10 | 10,12 | -3,37% | - |
| 14.10.2024 | 10,28 | 10,48 | 10,27 | 10,47 | 0,33% | - |
| 11.10.2024 | 10,40 | 10,46 | 10,34 | 10,44 | 0,05% | - |
| 10.10.2024 | 10,42 | 10,44 | 10,29 | 10,43 | -0,22% | - |
| 09.10.2024 | 10,39 | 10,46 | 10,36 | 10,46 | -0,85% | - |
| 08.10.2024 | 10,45 | 10,59 | 10,44 | 10,55 | 0,02% | - |
| 07.10.2024 | 10,65 | 10,66 | 10,52 | 10,54 | -2,87% | - |
| 04.10.2024 | 10,75 | 10,86 | 10,74 | 10,86 | 1,72% | - |
| 03.10.2024 | 10,73 | 10,74 | 10,60 | 10,67 | -2,65% | - |
| 02.10.2024 | 10,91 | 10,99 | 10,86 | 10,96 | 3,22% | - |
| 01.10.2024 | 10,71 | 10,75 | 10,53 | 10,62 | -1,37% | - |
| 30.09.2024 | 10,81 | 10,86 | 10,71 | 10,77 | 1,58% | - |
| 27.09.2024 | 10,86 | 10,96 | 10,56 | 10,60 | -4,37% | - |
| 26.09.2024 | 10,94 | 11,11 | 10,94 | 11,08 | 1,03% | - |
| 25.09.2024 | 10,92 | 10,97 | 10,90 | 10,97 | 0,84% | - |
| 24.09.2024 | 10,90 | 10,94 | 10,82 | 10,88 | 0,23% | - |
| 23.09.2024 | 10,77 | 10,87 | 10,72 | 10,86 | -0,55% | - |
| 20.09.2024 | 10,91 | 10,99 | 10,78 | 10,92 | -0,65% | - |
| 19.09.2024 | 10,84 | 11,01 | 10,81 | 10,99 | 2,99% | - |
| 18.09.2024 | 10,65 | 10,73 | 10,61 | 10,67 | 0,31% | - |
| 17.09.2024 | 10,61 | 10,69 | 10,53 | 10,63 | -0,19% | - |
| 16.09.2024 | 10,72 | 10,83 | 10,62 | 10,65 | -0,05% | - |
| 13.09.2024 | 10,69 | 10,71 | 10,61 | 10,66 | 1,22% | - |
| 12.09.2024 | 10,47 | 10,53 | 10,44 | 10,53 | 1,78% | - |
| 11.09.2024 | 10,41 | 10,46 | 10,31 | 10,35 | -2,06% | - |
| 10.09.2024 | 10,54 | 10,62 | 10,51 | 10,57 | -0,32% | - |
| 09.09.2024 | 10,57 | 10,63 | 10,55 | 10,60 | 3,03% | - |
| 06.09.2024 | 10,59 | 10,65 | 10,27 | 10,29 | -5,08% | - |
| 05.09.2024 | 10,80 | 10,84 | 10,74 | 10,84 | 1,18% | - |
| 04.09.2024 | 10,71 | 10,77 | 10,65 | 10,71 | -3,72% | - |
| 03.09.2024 | 11,05 | 11,14 | 10,77 | 11,13 | 0,21% | - |
| 02.09.2024 | 11,14 | 11,14 | 11,05 | 11,10 | -0,19% | - |
| 30.08.2024 | 11,14 | 11,17 | 11,10 | 11,12 | 2,17% | - |
| 29.08.2024 | 11,03 | 11,14 | 10,89 | 10,89 | -0,36% | - |
| 28.08.2024 | 10,97 | 11,01 | 10,91 | 10,93 | -0,36% | - |
| 27.08.2024 | 10,93 | 10,99 | 10,92 | 10,97 | 1,94% | - |
| 26.08.2024 | 10,78 | 10,84 | 10,73 | 10,76 | -0,82% | - |
| 23.08.2024 | 10,82 | 10,87 | 10,78 | 10,85 | 1,65% | - |
| 22.08.2024 | 10,73 | 10,76 | 10,66 | 10,67 | -0,59% | - |
| 21.08.2024 | 10,76 | 10,76 | 10,69 | 10,73 | -1,21% | - |
| 20.08.2024 | 10,77 | 10,87 | 10,74 | 10,86 | 0,25% | - |
| 19.08.2024 | 10,82 | 10,84 | 10,75 | 10,84 | 1,55% | - |
| 16.08.2024 | 10,70 | 10,78 | 10,65 | 10,67 | 1,15% | - |
| 15.08.2024 | 10,54 | 10,58 | 10,46 | 10,55 | 1,73% | - |
| 14.08.2024 | 10,45 | 10,46 | 10,34 | 10,37 | -0,30% | - |
| 13.08.2024 | 10,35 | 10,42 | 10,30 | 10,40 | 4,23% | - |
| 12.08.2024 | 10,07 | 10,22 | 9,98 | 9,98 | -2,40% | - |
| 09.08.2024 | 10,15 | 10,23 | 10,11 | 10,23 | 1,99% | - |
| 08.08.2024 | 10,06 | 10,10 | 9,98 | 10,03 | -4,70% | - |
| 07.08.2024 | 10,47 | 10,53 | 10,12 | 10,52 | 3,69% | - |
| 06.08.2024 | 10,09 | 10,19 | 10,06 | 10,15 | 3,10% | - |
| 05.08.2024 | 9,46 | 9,86 | 9,28 | 9,84 | -2,55% | - |
| 02.08.2024 | 10,70 | 10,79 | 10,00 | 10,10 | -8,30% | - |
| 01.08.2024 | 11,24 | 11,30 | 11,01 | 11,01 | -4,71% | - |
| 31.07.2024 | 11,41 | 11,64 | 11,39 | 11,56 | 3,95% | - |
| 30.07.2024 | 11,11 | 11,20 | 11,10 | 11,12 | -0,20% | - |
| 29.07.2024 | 11,19 | 11,21 | 11,13 | 11,14 | 2,23% | - |
| 26.07.2024 | 10,91 | 10,94 | 10,83 | 10,90 | -0,41% | 150,00 |
| 25.07.2024 | 11,10 | 11,14 | 10,93 | 10,94 | -2,35% | - |
| 24.07.2024 | 11,15 | 11,25 | 11,08 | 11,21 | -1,46% | - |
| 23.07.2024 | 11,31 | 11,40 | 11,28 | 11,37 | 0,45% | - |
| 22.07.2024 | 11,26 | 11,35 | 11,25 | 11,32 | -0,13% | - |
| 19.07.2024 | 11,38 | 11,41 | 11,33 | 11,34 | -1,87% | - |
| 18.07.2024 | 11,63 | 11,67 | 11,52 | 11,55 | -1,61% | - |
| 17.07.2024 | 11,61 | 11,76 | 11,57 | 11,74 | 1,08% | - |
| 16.07.2024 | 11,55 | 11,62 | 11,52 | 11,62 | 0,90% | - |
| 15.07.2024 | 11,57 | 11,69 | 11,45 | 11,51 | -0,42% | - |
| 12.07.2024 | 11,51 | 11,62 | 11,47 | 11,56 | 0,31% | - |
| 11.07.2024 | 11,35 | 11,54 | 11,33 | 11,52 | 2,39% | - |
| 10.07.2024 | 11,28 | 11,35 | 11,26 | 11,26 | -0,40% | - |
| 09.07.2024 | 11,33 | 11,35 | 11,29 | 11,30 | -1,11% | - |
| 08.07.2024 | 11,35 | 11,51 | 11,33 | 11,43 | -1,58% | - |