9,800€
-0,52%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 11,35 | 11,48 | 11,33 | 11,42 | 1,86% | - |
| 11.03.2025 | 11,43 | 11,44 | 11,11 | 11,21 | -2,92% | - |
| 10.03.2025 | 11,70 | 11,76 | 11,39 | 11,55 | -2,97% | - |
| 07.03.2025 | 11,83 | 11,91 | 11,72 | 11,90 | 5,26% | - |
| 06.03.2025 | 11,36 | 11,46 | 11,24 | 11,31 | -0,58% | - |
| 05.03.2025 | 11,42 | 11,42 | 11,28 | 11,37 | 1,64% | - |
| 04.03.2025 | 11,41 | 11,42 | 11,18 | 11,19 | -0,88% | - |
| 03.03.2025 | 11,46 | 11,47 | 11,25 | 11,29 | -1,29% | - |
| 28.02.2025 | 11,35 | 11,44 | 11,24 | 11,44 | 1,56% | - |
| 27.02.2025 | 11,44 | 11,46 | 11,26 | 11,26 | -0,29% | - |
| 26.02.2025 | 11,25 | 11,30 | 11,24 | 11,29 | 0,43% | - |
| 25.02.2025 | 11,26 | 11,30 | 11,12 | 11,25 | 1,35% | - |
| 24.02.2025 | 11,16 | 11,21 | 11,10 | 11,10 | 0,33% | - |
| 21.02.2025 | 11,11 | 11,24 | 11,04 | 11,06 | -0,64% | - |
| 20.02.2025 | 11,19 | 11,19 | 11,13 | 11,13 | 0,22% | - |
| 19.02.2025 | 11,08 | 11,11 | 11,02 | 11,11 | 1,54% | - |
| 18.02.2025 | 10,93 | 10,96 | 10,91 | 10,94 | 0,96% | - |
| 17.02.2025 | 10,81 | 10,84 | 10,80 | 10,83 | 1,20% | - |
| 14.02.2025 | 10,72 | 10,72 | 10,64 | 10,71 | -0,61% | - |
| 13.02.2025 | 10,64 | 10,78 | 10,63 | 10,77 | -0,42% | - |
| 12.02.2025 | 10,88 | 10,88 | 10,71 | 10,82 | -5,68% | - |
| 11.02.2025 | 11,50 | 11,51 | 11,29 | 11,47 | 0,17% | - |
| 10.02.2025 | 11,39 | 11,47 | 11,39 | 11,45 | 5,21% | - |
| 07.02.2025 | 11,25 | 11,29 | 10,88 | 10,88 | 3,73% | - |
| 06.02.2025 | 10,45 | 10,58 | 10,40 | 10,49 | 1,73% | - |
| 05.02.2025 | 10,29 | 10,34 | 10,27 | 10,31 | 1,32% | - |
| 04.02.2025 | 10,18 | 10,18 | 10,14 | 10,18 | -0,44% | - |
| 03.02.2025 | 10,19 | 10,35 | 10,15 | 10,22 | -0,54% | 851,00 |
| 31.01.2025 | 10,33 | 10,39 | 10,28 | 10,28 | -0,27% | - |
| 30.01.2025 | 10,29 | 10,32 | 10,27 | 10,31 | 2,38% | - |
| 29.01.2025 | 10,06 | 10,09 | 10,06 | 10,07 | 0,62% | - |
| 28.01.2025 | 9,97 | 10,03 | 9,97 | 10,01 | -0,14% | - |
| 27.01.2025 | 9,99 | 10,04 | 9,98 | 10,02 | 2,36% | 100,00 |
| 24.01.2025 | 9,84 | 9,85 | 9,76 | 9,79 | 0,01% | - |
| 23.01.2025 | 9,77 | 9,80 | 9,74 | 9,79 | -0,21% | - |
| 22.01.2025 | 9,80 | 9,83 | 9,75 | 9,81 | -0,78% | 1.000,00 |
| 21.01.2025 | 9,86 | 9,93 | 9,84 | 9,89 | -0,09% | 263,00 |
| 20.01.2025 | 9,90 | 9,95 | 9,88 | 9,89 | 1,12% | - |
| 17.01.2025 | 9,81 | 9,82 | 9,76 | 9,78 | 1,10% | - |
| 16.01.2025 | 9,65 | 9,68 | 9,64 | 9,68 | -0,25% | - |
| 15.01.2025 | 9,64 | 9,71 | 9,64 | 9,70 | 1,72% | 200,00 |