12,275€
-3,04%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,22 | 12,30 | 12,21 | 12,29 | -2,89% | - |
| 06.02.2026 | 12,56 | 12,82 | 12,50 | 12,66 | 2,81% | - |
| 05.02.2026 | 12,47 | 12,63 | 12,31 | 12,31 | -3,04% | 19.534,00 |
| 04.02.2026 | 12,64 | 12,77 | 12,57 | 12,70 | 3,25% | 26.000,00 |
| 03.02.2026 | 12,36 | 12,40 | 12,15 | 12,30 | 1,49% | - |
| 02.02.2026 | 11,91 | 12,14 | 11,88 | 12,12 | -0,30% | - |
| 30.01.2026 | 12,12 | 12,20 | 12,08 | 12,16 | 0,14% | - |
| 29.01.2026 | 12,13 | 12,19 | 12,03 | 12,14 | -0,34% | 6.580,00 |
| 28.01.2026 | 12,18 | 12,23 | 12,08 | 12,18 | -0,59% | - |
| 27.01.2026 | 12,31 | 12,36 | 12,25 | 12,25 | -1,12% | - |
| 26.01.2026 | 12,47 | 12,51 | 12,38 | 12,39 | -0,13% | - |
| 23.01.2026 | 12,39 | 12,48 | 12,36 | 12,41 | -1,22% | - |
| 22.01.2026 | 12,66 | 12,66 | 12,55 | 12,56 | 2,41% | - |
| 21.01.2026 | 12,24 | 12,31 | 12,17 | 12,26 | 1,75% | 1.313,00 |
| 20.01.2026 | 12,25 | 12,25 | 12,04 | 12,05 | -2,61% | - |
| 19.01.2026 | 12,39 | 12,45 | 12,34 | 12,38 | -0,43% | - |
| 16.01.2026 | 12,44 | 12,45 | 12,41 | 12,43 | 0,23% | - |
| 15.01.2026 | 12,42 | 12,47 | 12,39 | 12,40 | 1,41% | - |
| 14.01.2026 | 12,14 | 12,27 | 12,13 | 12,23 | 2,89% | - |
| 13.01.2026 | 11,77 | 11,96 | 11,69 | 11,89 | 0,07% | - |
| 12.01.2026 | 11,84 | 11,89 | 11,74 | 11,88 | -1,60% | - |
| 09.01.2026 | 11,80 | 12,12 | 11,77 | 12,07 | 2,90% | - |
| 08.01.2026 | 11,67 | 11,73 | 11,64 | 11,73 | 2,04% | - |
| 07.01.2026 | 11,51 | 11,53 | 11,49 | 11,50 | 0,68% | 18.200,00 |
| 06.01.2026 | 11,48 | 11,57 | 11,31 | 11,42 | 1,47% | 103.400,00 |
| 05.01.2026 | 11,31 | 11,38 | 11,24 | 11,25 | 0,93% | - |
| 02.01.2026 | 11,23 | 11,26 | 11,15 | 11,15 | -1,36% | - |
| 30.12.2025 | 11,29 | 11,31 | 11,21 | 11,30 | 2,22% | - |
| 29.12.2025 | 11,23 | 11,24 | 11,06 | 11,06 | -0,22% | - |
| 23.12.2025 | 11,10 | 11,11 | 11,06 | 11,08 | 1,11% | - |
| 22.12.2025 | 11,00 | 11,00 | 10,92 | 10,96 | -1,23% | - |
| 19.12.2025 | 11,03 | 11,10 | 11,03 | 11,10 | 1,99% | - |
| 18.12.2025 | 10,87 | 10,88 | 10,87 | 10,88 | 0,77% | - |
| 17.12.2025 | 10,95 | 10,96 | 10,79 | 10,80 | -0,95% | - |
| 16.12.2025 | 10,90 | 10,91 | 10,88 | 10,90 | -1,62% | - |
| 15.12.2025 | 11,14 | 11,16 | 11,06 | 11,08 | -0,79% | - |
| 12.12.2025 | 11,21 | 11,32 | 11,12 | 11,17 | 2,65% | 2.526,00 |
| 11.12.2025 | 10,83 | 10,95 | 10,80 | 10,88 | -0,05% | - |
| 10.12.2025 | 10,89 | 10,90 | 10,85 | 10,89 | 1,11% | - |
| 09.12.2025 | 10,82 | 10,83 | 10,73 | 10,77 | -0,84% | - |
| 08.12.2025 | 10,85 | 10,86 | 10,77 | 10,86 | 1,16% | 32,00 |
| 05.12.2025 | 10,74 | 10,74 | 10,73 | 10,73 | 0,00% | - |
| 04.12.2025 | 10,74 | 10,74 | 10,73 | 10,73 | 2,69% | - |
| 03.12.2025 | 10,48 | 10,49 | 10,38 | 10,45 | -0,67% | - |
| 01.12.2025 | 10,60 | 10,65 | 10,52 | 10,52 | -2,58% | - |
| 28.11.2025 | 10,79 | 10,82 | 10,79 | 10,80 | 1,90% | - |
| 27.11.2025 | 10,61 | 10,61 | 10,59 | 10,60 | 0,16% | - |
| 25.11.2025 | 10,55 | 10,58 | 10,55 | 10,58 | 0,52% | - |
| 24.11.2025 | 10,55 | 10,66 | 10,43 | 10,53 | 0,10% | - |
| 21.11.2025 | 10,51 | 10,53 | 10,45 | 10,52 | 2,27% | - |
| 20.11.2025 | 10,55 | 10,57 | 10,28 | 10,28 | 0,43% | - |
| 19.11.2025 | 10,38 | 10,40 | 10,24 | 10,24 | -0,87% | 1.500,00 |
| 18.11.2025 | 10,30 | 10,37 | 10,29 | 10,33 | -0,67% | - |
| 17.11.2025 | 10,57 | 10,59 | 10,40 | 10,40 | -1,91% | - |
| 14.11.2025 | 10,56 | 10,62 | 10,49 | 10,60 | 2,23% | - |
| 13.11.2025 | 10,40 | 10,40 | 10,37 | 10,37 | -1,10% | - |
| 12.11.2025 | 10,52 | 10,54 | 10,48 | 10,49 | 2,89% | 1.400,00 |
| 11.11.2025 | 10,30 | 10,30 | 10,19 | 10,19 | -0,44% | - |
| 10.11.2025 | 10,24 | 10,28 | 10,21 | 10,24 | -0,01% | - |
| 07.11.2025 | 10,31 | 10,34 | 10,20 | 10,24 | -0,05% | - |
| 06.11.2025 | 10,26 | 10,28 | 10,21 | 10,24 | 3,17% | - |
| 05.11.2025 | 10,14 | 10,17 | 9,93 | 9,93 | -2,61% | - |
| 04.11.2025 | 10,18 | 10,26 | 10,17 | 10,19 | 1,61% | - |
| 03.11.2025 | 10,12 | 10,16 | 10,03 | 10,03 | -1,46% | - |
| 31.10.2025 | 10,17 | 10,24 | 10,15 | 10,18 | 0,23% | - |
| 30.10.2025 | 10,27 | 10,30 | 10,16 | 10,16 | 0,39% | - |
| 29.10.2025 | 10,14 | 10,16 | 10,09 | 10,12 | -0,68% | - |
| 28.10.2025 | 10,14 | 10,20 | 10,12 | 10,19 | 0,50% | - |
| 27.10.2025 | 10,16 | 10,18 | 10,11 | 10,14 | 0,94% | - |
| 24.10.2025 | 10,04 | 10,12 | 10,03 | 10,04 | -0,24% | - |
| 23.10.2025 | 10,06 | 10,08 | 10,04 | 10,07 | 0,33% | - |
| 22.10.2025 | 10,08 | 10,10 | 10,02 | 10,03 | 0,57% | - |
| 21.10.2025 | 9,96 | 9,98 | 9,93 | 9,98 | -0,99% | - |
| 20.10.2025 | 9,96 | 10,09 | 9,96 | 10,08 | 0,39% | - |
| 17.10.2025 | 9,92 | 10,04 | 9,85 | 10,04 | 2,07% | - |
| 16.10.2025 | 9,85 | 9,92 | 9,82 | 9,83 | -0,37% | - |
| 15.10.2025 | 9,84 | 9,93 | 9,82 | 9,87 | 1,57% | - |
| 14.10.2025 | 9,70 | 9,79 | 9,67 | 9,72 | -0,26% | - |
| 13.10.2025 | 9,73 | 9,81 | 9,51 | 9,74 | 1,18% | - |
| 10.10.2025 | 9,72 | 9,77 | 9,58 | 9,63 | -4,03% | - |
| 09.10.2025 | 9,99 | 10,06 | 9,98 | 10,03 | 0,38% | - |
| 08.10.2025 | 9,97 | 10,01 | 9,97 | 10,00 | -0,82% | - |
| 07.10.2025 | 10,05 | 10,12 | 10,03 | 10,08 | 0,31% | - |
| 06.10.2025 | 9,97 | 10,12 | 9,93 | 10,05 | -1,20% | - |
| 03.10.2025 | 10,12 | 10,20 | 10,09 | 10,17 | 0,49% | - |
| 02.10.2025 | 10,12 | 10,15 | 10,08 | 10,12 | 1,63% | - |
| 01.10.2025 | 9,99 | 10,01 | 9,93 | 9,96 | -0,52% | - |
| 30.09.2025 | 10,04 | 10,08 | 9,99 | 10,01 | -1,65% | - |
| 29.09.2025 | 10,17 | 10,27 | 10,14 | 10,18 | -2,10% | - |
| 26.09.2025 | 10,39 | 10,42 | 10,34 | 10,40 | 0,59% | - |
| 25.09.2025 | 10,36 | 10,38 | 10,29 | 10,33 | -0,46% | - |
| 24.09.2025 | 10,41 | 10,45 | 10,37 | 10,38 | 0,10% | - |
| 23.09.2025 | 10,45 | 10,46 | 10,37 | 10,37 | -0,37% | - |
| 22.09.2025 | 10,25 | 10,42 | 10,25 | 10,41 | 0,15% | - |
| 19.09.2025 | 10,40 | 10,41 | 10,38 | 10,39 | -1,19% | - |
| 18.09.2025 | 10,47 | 10,53 | 10,43 | 10,52 | -0,09% | - |
| 17.09.2025 | 10,53 | 10,55 | 10,51 | 10,53 | -2,07% | - |
| 16.09.2025 | 10,78 | 10,79 | 10,75 | 10,75 | -0,48% | - |
| 15.09.2025 | 10,82 | 10,83 | 10,72 | 10,80 | 0,90% | 39,00 |
| 12.09.2025 | 10,74 | 10,74 | 10,68 | 10,71 | -0,32% | - |