11,170€
-0,53%
Echtzeit-Aktienkurs Kobe Steel Ltd.
Bid:
Ask:
Aktienkurse zur Kobe Steel Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,20 | 11,23 | 11,13 | 11,16 | -1,89% | - |
| 03.09.2026 | 11,26 | 11,41 | 11,21 | 11,37 | 2,17% | - |
| 02.09.2026 | 11,00 | 11,13 | 10,91 | 11,13 | 2,58% | - |
| 01.09.2026 | 11,13 | 11,14 | 10,83 | 10,85 | 0,63% | - |
| 31.08.2026 | 10,96 | 10,96 | 10,78 | 10,78 | -0,46% | - |
| 28.08.2026 | 10,91 | 10,99 | 10,81 | 10,83 | -0,18% | - |
| 27.08.2026 | 10,89 | 10,94 | 10,82 | 10,85 | -0,46% | - |
| 26.08.2026 | 11,00 | 11,01 | 10,87 | 10,90 | -0,32% | - |
| 25.08.2026 | 10,91 | 10,98 | 10,78 | 10,94 | 0,41% | - |
| 24.08.2026 | 10,94 | 10,97 | 10,80 | 10,89 | 0,14% | - |
| 21.08.2026 | 10,88 | 10,98 | 10,80 | 10,88 | 1,97% | - |
| 20.08.2026 | 10,86 | 10,87 | 10,61 | 10,67 | -1,93% | - |
| 19.08.2026 | 10,74 | 11,03 | 10,74 | 10,88 | -1,11% | - |
| 18.08.2026 | 11,07 | 11,23 | 10,97 | 11,00 | 3,36% | - |
| 17.08.2026 | 10,89 | 10,91 | 10,62 | 10,64 | -0,98% | - |
| 14.08.2026 | 10,81 | 10,83 | 10,73 | 10,75 | -1,56% | - |
| 13.08.2026 | 10,81 | 10,96 | 10,74 | 10,92 | -1,04% | - |
| 12.08.2026 | 10,93 | 11,11 | 10,89 | 11,03 | 1,03% | - |
| 11.08.2026 | 10,92 | 10,93 | 10,91 | 10,92 | 0,40% | - |
| 10.08.2026 | 11,02 | 11,03 | 10,87 | 10,88 | -3,31% | - |
| 07.08.2026 | 11,21 | 11,36 | 11,14 | 11,25 | 2,27% | - |
| 06.08.2026 | 11,06 | 11,13 | 10,91 | 11,00 | 2,51% | - |
| 05.08.2026 | 10,77 | 10,92 | 10,73 | 10,73 | -5,40% | 29.600,00 |
| 04.08.2026 | 11,38 | 11,50 | 11,18 | 11,34 | -0,33% | - |
| 03.08.2026 | 11,44 | 11,48 | 11,17 | 11,38 | 2,09% | - |
| 31.07.2026 | 11,24 | 11,30 | 11,04 | 11,15 | -3,88% | - |
| 30.07.2026 | 11,04 | 11,63 | 10,98 | 11,60 | 4,48% | - |
| 29.07.2026 | 11,07 | 11,39 | 11,06 | 11,10 | 4,21% | - |
| 28.07.2026 | 10,74 | 10,85 | 10,65 | 10,65 | -1,41% | - |
| 27.07.2026 | 10,88 | 11,01 | 10,70 | 10,80 | 1,73% | - |
| 24.07.2026 | 10,61 | 10,75 | 10,60 | 10,62 | 1,05% | - |
| 23.07.2026 | 10,65 | 10,69 | 10,46 | 10,51 | -2,10% | - |
| 22.07.2026 | 10,66 | 10,76 | 10,59 | 10,73 | -0,37% | - |
| 21.07.2026 | 10,66 | 10,78 | 10,58 | 10,77 | 3,31% | - |
| 20.07.2026 | 10,41 | 10,44 | 10,41 | 10,43 | -1,18% | - |
| 17.07.2026 | 10,34 | 10,57 | 10,29 | 10,55 | 1,96% | - |
| 16.07.2026 | 10,49 | 10,51 | 10,32 | 10,35 | 0,93% | - |
| 15.07.2026 | 10,40 | 10,47 | 10,20 | 10,26 | 1,15% | - |
| 14.07.2026 | 10,38 | 10,53 | 10,14 | 10,14 | 1,42% | - |
| 13.07.2026 | 9,97 | 10,08 | 9,93 | 10,00 | -1,47% | - |
| 10.07.2026 | 10,08 | 10,16 | 9,99 | 10,15 | -1,31% | - |
| 09.07.2026 | 10,10 | 10,29 | 10,05 | 10,28 | 0,34% | - |
| 08.07.2026 | 10,17 | 10,25 | 9,91 | 10,25 | -1,19% | - |
| 07.07.2026 | 10,33 | 10,45 | 10,27 | 10,37 | -0,07% | - |
| 06.07.2026 | 10,38 | 10,42 | 10,33 | 10,38 | 0,60% | - |
| 03.07.2026 | 10,33 | 10,34 | 10,28 | 10,31 | 3,64% | - |
| 02.07.2026 | 10,05 | 10,11 | 9,86 | 9,95 | 0,61% | 550,00 |
| 01.07.2026 | 10,02 | 10,04 | 9,87 | 9,89 | -2,93% | - |
| 30.06.2026 | 10,16 | 10,21 | 10,08 | 10,19 | -0,39% | - |
| 29.06.2026 | 10,17 | 10,24 | 9,97 | 10,23 | 1,09% | - |
| 26.06.2026 | 10,20 | 10,47 | 10,12 | 10,12 | 1,21% | - |
| 25.06.2026 | 10,21 | 10,21 | 9,95 | 10,00 | -2,62% | - |
| 24.06.2026 | 10,30 | 10,34 | 10,20 | 10,27 | 0,64% | - |
| 23.06.2026 | 10,30 | 10,31 | 10,10 | 10,20 | -4,11% | - |
| 22.06.2026 | 10,58 | 10,69 | 10,55 | 10,64 | 0,52% | - |
| 19.06.2026 | 10,70 | 10,76 | 10,59 | 10,59 | -2,78% | - |
| 18.06.2026 | 10,81 | 10,90 | 10,79 | 10,89 | 2,04% | - |
| 17.06.2026 | 10,63 | 10,95 | 10,50 | 10,67 | 0,30% | - |
| 16.06.2026 | 10,72 | 10,74 | 10,64 | 10,64 | -2,25% | - |
| 15.06.2026 | 10,74 | 10,88 | 10,45 | 10,88 | 2,86% | - |
| 12.06.2026 | 10,52 | 10,58 | 10,39 | 10,58 | 1,90% | - |
| 11.06.2026 | 10,22 | 10,44 | 10,15 | 10,38 | 1,89% | - |
| 10.06.2026 | 10,27 | 10,32 | 10,16 | 10,19 | 0,15% | - |
| 09.06.2026 | 10,30 | 10,39 | 10,02 | 10,18 | -3,63% | - |
| 08.06.2026 | 10,26 | 10,60 | 10,25 | 10,56 | 4,40% | - |
| 05.06.2026 | 10,43 | 10,55 | 10,09 | 10,11 | -2,90% | - |
| 04.06.2026 | 10,45 | 10,50 | 10,33 | 10,42 | -1,91% | - |
| 03.06.2026 | 10,67 | 10,71 | 10,59 | 10,62 | 1,03% | - |
| 02.06.2026 | 10,52 | 10,58 | 10,28 | 10,51 | -0,92% | - |
| 01.06.2026 | 10,56 | 10,64 | 10,43 | 10,61 | -0,56% | - |
| 29.05.2026 | 10,75 | 10,80 | 10,64 | 10,67 | 1,57% | - |
| 28.05.2026 | 10,55 | 10,66 | 10,45 | 10,50 | -1,06% | 1.596,00 |
| 27.05.2026 | 10,64 | 10,67 | 10,55 | 10,62 | -0,68% | - |
| 26.05.2026 | 10,60 | 10,71 | 10,58 | 10,69 | 0,83% | - |
| 25.05.2026 | 10,57 | 10,71 | 10,51 | 10,60 | 0,35% | - |
| 22.05.2026 | 10,58 | 10,66 | 10,44 | 10,56 | 0,43% | - |
| 21.05.2026 | 10,46 | 10,54 | 10,34 | 10,52 | 0,86% | - |
| 20.05.2026 | 10,19 | 10,43 | 10,17 | 10,43 | 0,12% | - |
| 19.05.2026 | 10,39 | 10,47 | 10,30 | 10,42 | 1,86% | - |
| 18.05.2026 | 10,20 | 10,27 | 10,14 | 10,23 | -3,67% | - |
| 15.05.2026 | 10,54 | 10,90 | 10,53 | 10,62 | -1,30% | - |
| 14.05.2026 | 10,63 | 10,78 | 10,63 | 10,76 | 1,08% | - |
| 13.05.2026 | 10,64 | 11,10 | 10,55 | 10,64 | -0,68% | - |
| 12.05.2026 | 10,75 | 10,77 | 10,58 | 10,71 | -0,07% | - |
| 11.05.2026 | 10,82 | 10,92 | 10,71 | 10,72 | 0,89% | - |
| 08.05.2026 | 10,50 | 10,65 | 10,32 | 10,63 | -0,09% | - |
| 07.05.2026 | 10,79 | 11,03 | 10,60 | 10,64 | -0,14% | - |
| 06.05.2026 | 10,90 | 10,90 | 10,65 | 10,65 | 1,28% | - |
| 05.05.2026 | 10,50 | 10,56 | 10,46 | 10,52 | -0,41% | 8.930,00 |
| 04.05.2026 | 10,49 | 10,58 | 10,48 | 10,56 | 0,38% | - |
| 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% | - |