11,286€
2,02%
Echtzeit-Aktienkurs KOBE STEEL
Bid:
Ask:
Aktienkurse zur KOBE STEEL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,44 | 11,46 | 11,40 | 11,46 | 2,29% | - |
| 13.05.2024 | 11,25 | 11,25 | 11,20 | 11,20 | -4,75% | - |
| 10.05.2024 | 11,79 | 11,83 | 11,74 | 11,76 | 2,27% | - |
| 09.05.2024 | 11,01 | 11,50 | 11,01 | 11,50 | 1,04% | - |
| 08.05.2024 | 11,42 | 11,42 | 11,19 | 11,38 | -0,39% | 4,00 |
| 07.05.2024 | 11,46 | 11,50 | 11,40 | 11,43 | 0,10% | - |
| 06.05.2024 | 11,28 | 11,47 | 11,27 | 11,42 | -0,21% | 4,00 |
| 03.05.2024 | 11,47 | 11,64 | 11,34 | 11,44 | 0,40% | - |
| 02.05.2024 | 11,29 | 11,46 | 11,28 | 11,39 | -0,33% | - |
| 30.04.2024 | 11,54 | 11,57 | 11,42 | 11,43 | 0,75% | - |
| 29.04.2024 | 11,29 | 11,55 | 11,19 | 11,35 | 0,77% | - |
| 26.04.2024 | 11,34 | 11,36 | 11,21 | 11,26 | -0,20% | - |
| 25.04.2024 | 11,23 | 11,34 | 11,21 | 11,28 | -1,54% | - |
| 24.04.2024 | 11,55 | 11,64 | 11,45 | 11,46 | -1,25% | - |
| 23.04.2024 | 11,65 | 11,67 | 11,53 | 11,60 | 0,01% | - |
| 22.04.2024 | 11,55 | 11,65 | 11,52 | 11,60 | 2,18% | - |
| 19.04.2024 | 11,42 | 11,47 | 11,30 | 11,36 | -2,12% | 1.000,00 |
| 18.04.2024 | 11,59 | 11,62 | 11,50 | 11,60 | 2,05% | - |
| 17.04.2024 | 11,46 | 11,47 | 11,36 | 11,37 | -1,86% | - |
| 16.04.2024 | 11,62 | 11,62 | 11,55 | 11,59 | -3,76% | - |
| 15.04.2024 | 12,03 | 12,11 | 11,89 | 12,04 | -0,15% | - |
| 12.04.2024 | 11,99 | 12,13 | 11,99 | 12,06 | 0,34% | - |
| 11.04.2024 | 12,02 | 12,11 | 11,97 | 12,01 | 0,50% | - |
| 10.04.2024 | 11,99 | 12,04 | 11,94 | 11,95 | -0,57% | - |
| 09.04.2024 | 12,01 | 12,03 | 11,94 | 12,02 | -0,92% | - |
| 08.04.2024 | 12,15 | 12,18 | 12,06 | 12,14 | 0,35% | - |
| 05.04.2024 | 12,08 | 12,12 | 12,03 | 12,09 | -1,07% | - |
| 04.04.2024 | 12,18 | 12,22 | 12,09 | 12,22 | -0,67% | - |
| 03.04.2024 | 12,33 | 12,33 | 12,19 | 12,31 | 0,51% | - |
| 02.04.2024 | 12,28 | 12,31 | 12,17 | 12,24 | -2,05% | - |
| 28.03.2024 | 12,40 | 12,55 | 12,40 | 12,50 | -3,47% | - |
| 27.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 26.03.2024 | 12,95 | 13,10 | 12,95 | 13,05 | -1,14% | - |
| 25.03.2024 | 13,20 | 13,25 | 13,15 | 13,20 | 0,38% | - |
| 22.03.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 3,14% | - |
| 21.03.2024 | 12,65 | 12,75 | 12,60 | 12,75 | 1,59% | - |
| 20.03.2024 | 12,50 | 12,60 | 12,45 | 12,55 | -0,40% | 500,00 |
| 19.03.2024 | 12,60 | 12,65 | 12,55 | 12,60 | 0,80% | - |
| 18.03.2024 | 12,20 | 12,50 | 12,20 | 12,50 | 2,88% | - |
| 15.03.2024 | 12,35 | 12,35 | 12,15 | 12,15 | 0,41% | - |
| 14.03.2024 | 12,10 | 12,20 | 12,05 | 12,10 | 1,26% | - |
| 13.03.2024 | 11,90 | 12,00 | 11,85 | 11,95 | -2,05% | - |
| 12.03.2024 | 12,10 | 12,20 | 12,10 | 12,20 | -0,41% | - |
| 11.03.2024 | 12,20 | 12,30 | 12,20 | 12,25 | -1,61% | - |
| 08.03.2024 | 12,60 | 12,75 | 12,45 | 12,45 | -0,80% | 451,00 |
| 07.03.2024 | 12,50 | 12,60 | 12,50 | 12,55 | -1,18% | - |
| 06.03.2024 | 12,70 | 12,80 | 12,65 | 12,70 | 2,01% | - |
| 05.03.2024 | 12,40 | 12,50 | 12,40 | 12,45 | -0,40% | - |
| 04.03.2024 | 12,55 | 12,60 | 12,45 | 12,50 | -1,96% | - |
| 01.03.2024 | 12,70 | 12,85 | 12,70 | 12,75 | 0,79% | 250,00 |
| 29.02.2024 | 12,50 | 13,00 | 12,50 | 12,65 | -2,32% | - |
| 28.02.2024 | 12,90 | 13,05 | 12,85 | 12,95 | -0,77% | - |
| 27.02.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 3,98% | - |
| 26.02.2024 | 12,60 | 12,60 | 12,45 | 12,55 | -0,40% | - |
| 23.02.2024 | 12,55 | 12,70 | 12,50 | 12,60 | 0,00% | - |
| 22.02.2024 | 12,50 | 12,70 | 12,50 | 12,60 | 0,40% | - |
| 21.02.2024 | 12,55 | 12,60 | 12,50 | 12,55 | -0,40% | - |
| 20.02.2024 | 12,60 | 12,70 | 12,55 | 12,60 | 0,00% | - |
| 19.02.2024 | 12,50 | 12,65 | 12,50 | 12,60 | 3,28% | - |
| 16.02.2024 | 12,20 | 12,30 | 12,20 | 12,20 | 0,41% | - |
| 15.02.2024 | 12,10 | 12,30 | 12,05 | 12,15 | 1,25% | - |
| 14.02.2024 | 12,00 | 12,10 | 11,90 | 12,00 | -1,23% | 107,00 |
| 13.02.2024 | 12,00 | 12,35 | 12,00 | 12,15 | -5,81% | - |
| 12.02.2024 | 12,70 | 12,95 | 12,70 | 12,90 | 0,39% | - |
| 09.02.2024 | 12,70 | 12,85 | 12,70 | 12,85 | 0,78% | - |
| 08.02.2024 | 12,90 | 12,95 | 12,75 | 12,75 | -1,92% | - |
| 07.02.2024 | 12,95 | 13,05 | 12,95 | 13,00 | 3,17% | - |
| 06.02.2024 | 12,50 | 12,65 | 12,50 | 12,60 | -1,56% | - |
| 05.02.2024 | 12,70 | 12,85 | 12,70 | 12,80 | 0,00% | 11,00 |
| 02.02.2024 | 12,80 | 12,80 | 12,70 | 12,80 | -0,39% | - |
| 01.02.2024 | 12,80 | 12,85 | 12,75 | 12,85 | -0,77% | - |
| 31.01.2024 | 12,85 | 12,95 | 12,80 | 12,95 | 3,19% | 375,00 |
| 30.01.2024 | 12,65 | 12,65 | 12,55 | 12,55 | -0,40% | - |
| 29.01.2024 | 12,65 | 12,75 | 12,55 | 12,60 | 2,86% | - |
| 26.01.2024 | 12,25 | 12,25 | 12,15 | 12,25 | -0,41% | - |
| 25.01.2024 | 12,25 | 12,35 | 12,20 | 12,30 | 0,41% | 500,00 |
| 24.01.2024 | 12,25 | 12,30 | 12,15 | 12,25 | -1,61% | - |
| 23.01.2024 | 12,40 | 12,50 | 12,35 | 12,45 | 0,81% | - |
| 22.01.2024 | 12,40 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 19.01.2024 | 12,25 | 12,45 | 12,25 | 12,45 | -1,58% | - |
| 18.01.2024 | 12,30 | 12,70 | 12,30 | 12,65 | 3,27% | 315,00 |
| 17.01.2024 | 12,20 | 12,40 | 12,20 | 12,25 | -1,61% | - |
| 16.01.2024 | 12,30 | 12,50 | 12,30 | 12,45 | 1,22% | - |
| 15.01.2024 | 12,25 | 12,35 | 12,25 | 12,30 | 1,65% | - |
| 12.01.2024 | 11,90 | 12,15 | 11,90 | 12,10 | -0,82% | - |
| 11.01.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 0,83% | 900,00 |
| 10.01.2024 | 12,10 | 12,25 | 12,10 | 12,10 | -1,63% | - |
| 09.01.2024 | 12,20 | 12,30 | 12,20 | 12,30 | 0,00% | - |
| 08.01.2024 | 12,35 | 12,40 | 12,25 | 12,30 | -0,40% | - |
| 05.01.2024 | 12,25 | 12,40 | 12,20 | 12,35 | 3,78% | - |
| 04.01.2024 | 12,00 | 12,00 | 11,80 | 11,90 | 2,59% | 170,00 |
| 03.01.2024 | 11,75 | 11,75 | 11,55 | 11,60 | -1,28% | - |
| 02.01.2024 | 11,65 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 29.12.2023 | 11,65 | 11,70 | 11,65 | 11,70 | 0,43% | - |
| 28.12.2023 | 11,50 | 11,70 | 11,50 | 11,65 | 2,19% | - |
| 27.12.2023 | 11,40 | 11,55 | 11,30 | 11,40 | 3,64% | - |
| 22.12.2023 | 11,05 | 11,15 | 10,90 | 11,00 | 0,92% | - |
| 21.12.2023 | 10,95 | 11,10 | 10,90 | 10,90 | -0,46% | - |
| 20.12.2023 | 10,80 | 11,00 | 10,80 | 10,95 | 1,86% | - |
| 19.12.2023 | 10,80 | 10,80 | 10,70 | 10,75 | -1,38% | 100,00 |