10,518€
3,93%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,29 | 10,53 | 10,25 | 10,52 | 3,91% | - |
| 29.04.2026 | 10,15 | 10,15 | 10,12 | 10,12 | 1,06% | - |
| 28.04.2026 | 10,16 | 10,24 | 9,95 | 10,02 | 1,15% | - |
| 27.04.2026 | 9,95 | 10,00 | 9,83 | 9,90 | 0,24% | - |
| 24.04.2026 | 9,96 | 9,98 | 9,86 | 9,88 | 0,28% | - |
| 23.04.2026 | 9,89 | 9,97 | 9,77 | 9,85 | -2,18% | - |
| 22.04.2026 | 10,04 | 10,10 | 9,99 | 10,07 | 0,27% | - |
| 21.04.2026 | 10,20 | 10,26 | 10,03 | 10,04 | -3,23% | - |
| 20.04.2026 | 10,38 | 10,55 | 10,30 | 10,38 | -1,40% | - |
| 17.04.2026 | 10,31 | 10,60 | 10,24 | 10,53 | 1,51% | - |
| 16.04.2026 | 10,40 | 10,40 | 10,33 | 10,37 | -0,43% | - |
| 15.04.2026 | 10,35 | 10,44 | 10,33 | 10,41 | -0,47% | - |
| 14.04.2026 | 10,40 | 10,57 | 10,35 | 10,46 | -0,91% | - |
| 13.04.2026 | 10,42 | 10,56 | 10,37 | 10,56 | 1,57% | - |
| 10.04.2026 | 10,50 | 10,56 | 10,40 | 10,40 | -2,16% | - |
| 09.04.2026 | 10,60 | 10,67 | 10,43 | 10,63 | -1,69% | - |
| 08.04.2026 | 10,75 | 10,83 | 10,56 | 10,81 | 3,15% | - |
| 07.04.2026 | 10,47 | 10,53 | 10,29 | 10,48 | -1,39% | - |
| 02.04.2026 | 10,48 | 10,69 | 10,42 | 10,63 | 0,10% | - |
| 01.04.2026 | 10,54 | 10,79 | 10,49 | 10,62 | 0,14% | - |
| 31.03.2026 | 10,36 | 10,63 | 10,28 | 10,60 | 6,88% | - |
| 30.03.2026 | 10,23 | 10,43 | 9,92 | 9,92 | -3,19% | - |
| 27.03.2026 | 10,58 | 10,58 | 10,25 | 10,25 | -1,66% | - |
| 26.03.2026 | 10,38 | 10,49 | 10,27 | 10,42 | -1,68% | - |
| 25.03.2026 | 10,76 | 10,86 | 10,54 | 10,60 | -2,02% | - |
| 24.03.2026 | 10,83 | 10,99 | 10,55 | 10,81 | -0,13% | 20.800,00 |
| 23.03.2026 | 10,48 | 11,06 | 10,40 | 10,83 | -0,57% | - |
| 20.03.2026 | 10,95 | 10,95 | 10,89 | 10,89 | -0,58% | 11.500,00 |
| 19.03.2026 | 10,92 | 10,97 | 10,78 | 10,95 | 1,06% | - |
| 18.03.2026 | 11,13 | 11,13 | 10,80 | 10,84 | -1,79% | - |
| 17.03.2026 | 10,95 | 11,10 | 10,95 | 11,04 | 0,22% | - |
| 16.03.2026 | 10,97 | 11,04 | 10,91 | 11,01 | -0,69% | - |
| 13.03.2026 | 11,07 | 11,20 | 10,87 | 11,09 | -0,31% | - |
| 12.03.2026 | 11,26 | 11,31 | 11,11 | 11,12 | -2,29% | 8.000,00 |
| 11.03.2026 | 11,49 | 11,49 | 11,33 | 11,38 | 0,87% | - |
| 10.03.2026 | 11,25 | 11,40 | 11,20 | 11,28 | -0,05% | - |
| 09.03.2026 | 10,92 | 11,38 | 10,81 | 11,29 | 1,36% | - |
| 06.03.2026 | 11,44 | 11,49 | 11,02 | 11,14 | -1,79% | - |
| 05.03.2026 | 11,57 | 11,63 | 11,24 | 11,34 | -2,11% | - |
| 04.03.2026 | 11,28 | 11,65 | 11,28 | 11,59 | 0,69% | 10.800,00 |
| 03.03.2026 | 11,85 | 11,85 | 11,29 | 11,51 | -5,42% | - |
| 02.03.2026 | 12,29 | 12,29 | 12,03 | 12,17 | -0,87% | - |
| 27.02.2026 | 12,43 | 12,46 | 12,24 | 12,27 | 2,92% | - |
| 26.02.2026 | 11,96 | 12,04 | 11,87 | 11,93 | -1,09% | - |
| 25.02.2026 | 11,96 | 12,07 | 11,94 | 12,06 | -1,40% | - |
| 24.02.2026 | 12,20 | 12,24 | 12,10 | 12,23 | -3,41% | - |
| 23.02.2026 | 12,54 | 12,76 | 12,53 | 12,66 | 0,88% | - |
| 20.02.2026 | 12,55 | 12,58 | 12,46 | 12,55 | 1,28% | - |
| 19.02.2026 | 12,50 | 12,50 | 12,36 | 12,39 | -0,84% | - |
| 18.02.2026 | 12,51 | 12,54 | 12,43 | 12,50 | 0,66% | 7.630,00 |
| 17.02.2026 | 12,40 | 12,46 | 12,33 | 12,42 | -0,12% | - |
| 16.02.2026 | 12,48 | 12,51 | 12,32 | 12,43 | -1,40% | - |
| 13.02.2026 | 12,48 | 12,62 | 12,38 | 12,61 | 0,84% | - |
| 12.02.2026 | 12,69 | 12,71 | 12,50 | 12,50 | -1,44% | - |
| 11.02.2026 | 12,53 | 12,75 | 12,50 | 12,69 | 1,53% | 5.842,00 |
| 10.02.2026 | 12,22 | 12,59 | 12,22 | 12,49 | 2,81% | 7.620,00 |
| 09.02.2026 | 12,22 | 12,40 | 12,14 | 12,15 | -4,00% | - |
| 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% | - |