97,590€
1,55%
Echtzeit-Aktienkurs KAWASAKI HEAVY IND.
Bid:
Ask:
Aktienkurse zur KAWASAKI HEAVY IND. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 99,52 | 99,52 | 96,51 | 97,50 | 1,44% | 9.105,00 |
| 26.02.2026 | 95,50 | 96,89 | 95,22 | 96,12 | 0,22% | 2.220,00 |
| 25.02.2026 | 94,77 | 97,51 | 94,61 | 95,91 | 1,64% | 740,00 |
| 24.02.2026 | 94,31 | 94,45 | 91,75 | 94,36 | -5,59% | 2.949,00 |
| 23.02.2026 | 99,69 | 100,90 | 98,85 | 99,95 | 0,20% | 2.262,00 |
| 20.02.2026 | 98,14 | 100,43 | 97,96 | 99,75 | 6,30% | 600,00 |
| 19.02.2026 | 95,30 | 95,31 | 93,49 | 93,84 | 0,41% | 665,00 |
| 18.02.2026 | 93,33 | 93,73 | 93,04 | 93,46 | -0,72% | 4.300,00 |
| 17.02.2026 | 93,91 | 94,25 | 92,86 | 94,14 | -2,96% | 6.546,00 |
| 16.02.2026 | 97,63 | 98,36 | 95,93 | 97,01 | -2,16% | 578,00 |
| 13.02.2026 | 97,36 | 100,48 | 96,89 | 99,15 | 3,28% | 3.382,00 |
| 12.02.2026 | 99,29 | 99,29 | 95,96 | 96,00 | -4,83% | 5.394,00 |
| 11.02.2026 | 102,48 | 102,65 | 100,48 | 100,88 | -0,39% | 2.110,00 |
| 10.02.2026 | 98,72 | 102,78 | 98,25 | 101,28 | 7,74% | 7.059,00 |
| 09.02.2026 | 90,00 | 95,67 | 89,79 | 94,00 | 15,82% | 8.165,00 |
| 06.02.2026 | 79,22 | 81,33 | 78,58 | 81,16 | 8,79% | 9.552,00 |
| 05.02.2026 | 74,47 | 75,26 | 73,88 | 74,60 | -0,90% | 828,00 |
| 04.02.2026 | 75,17 | 75,95 | 74,90 | 75,28 | 1,78% | 2.260,00 |
| 03.02.2026 | 74,31 | 74,95 | 73,72 | 73,96 | 0,45% | 901,00 |
| 02.02.2026 | 70,54 | 73,87 | 70,26 | 73,63 | 4,96% | 9.800,00 |
| 30.01.2026 | 70,00 | 70,59 | 69,68 | 70,15 | -1,14% | 187,00 |
| 29.01.2026 | 70,63 | 71,29 | 70,33 | 70,96 | 1,60% | 1.220,00 |
| 28.01.2026 | 68,71 | 70,78 | 68,70 | 69,84 | -1,15% | 9.900,00 |
| 27.01.2026 | 71,20 | 71,47 | 70,55 | 70,65 | -0,13% | - |
| 26.01.2026 | 71,15 | 71,35 | 70,42 | 70,74 | 0,30% | - |
| 23.01.2026 | 71,32 | 71,32 | 69,92 | 70,53 | -3,49% | 5.305,00 |
| 22.01.2026 | 72,84 | 74,07 | 72,70 | 73,08 | -6,50% | 4.440,00 |
| 21.01.2026 | 77,55 | 78,75 | 77,06 | 78,16 | 2,29% | 1.898,00 |
| 20.01.2026 | 76,75 | 77,02 | 73,46 | 76,41 | -3,20% | 3.100,00 |
| 19.01.2026 | 78,75 | 79,20 | 78,65 | 78,94 | 4,72% | 3.459,00 |
| 16.01.2026 | 75,42 | 76,12 | 75,08 | 75,38 | 0,78% | 1.550,00 |
| 15.01.2026 | 74,67 | 75,81 | 73,90 | 74,80 | 0,59% | 12.320,00 |
| 14.01.2026 | 73,94 | 74,85 | 73,62 | 74,36 | 1,97% | 7.220,00 |
| 13.01.2026 | 71,73 | 73,72 | 71,51 | 72,92 | 3,33% | 7.750,00 |
| 12.01.2026 | 69,79 | 71,52 | 69,64 | 70,57 | 1,79% | 3.504,00 |
| 09.01.2026 | 67,39 | 69,33 | 66,57 | 69,33 | 5,27% | 3.307,00 |
| 08.01.2026 | 65,31 | 66,37 | 65,11 | 65,86 | 4,23% | 11.678,00 |
| 07.01.2026 | 63,06 | 63,39 | 63,06 | 63,19 | -0,79% | 3.876,00 |
| 06.01.2026 | 64,58 | 64,74 | 63,54 | 63,69 | 3,71% | 14.318,00 |
| 05.01.2026 | 61,08 | 61,49 | 60,92 | 61,41 | 6,78% | 935,00 |
| 02.01.2026 | 57,42 | 57,72 | 57,18 | 57,51 | 1,61% | 269,00 |
| 29.12.2025 | 56,28 | 57,07 | 55,84 | 56,60 | -6,35% | 130,00 |
| 23.12.2025 | 60,32 | 60,55 | 60,32 | 60,44 | -2,20% | - |
| 22.12.2025 | 60,49 | 61,80 | 60,46 | 61,80 | 3,66% | 122,00 |
| 19.12.2025 | 59,98 | 61,26 | 59,22 | 59,62 | -2,99% | 200,00 |
| 18.12.2025 | 60,19 | 61,60 | 59,87 | 61,46 | -3,00% | 40,00 |
| 17.12.2025 | 63,44 | 63,46 | 61,96 | 63,36 | -1,57% | 200,00 |
| 16.12.2025 | 64,19 | 64,50 | 63,38 | 64,37 | -2,14% | - |
| 15.12.2025 | 65,24 | 65,89 | 64,95 | 65,78 | 4,20% | 191,00 |
| 12.12.2025 | 63,76 | 64,27 | 62,81 | 63,13 | 2,20% | - |
| 11.12.2025 | 61,85 | 61,89 | 61,67 | 61,77 | -2,42% | - |
| 09.12.2025 | 63,09 | 64,34 | 63,01 | 63,30 | 3,09% | 60,00 |
| 08.12.2025 | 60,95 | 61,40 | 60,60 | 61,40 | 3,12% | 166,00 |
| 05.12.2025 | 58,73 | 59,67 | 58,71 | 59,54 | 1,93% | 10,00 |
| 04.12.2025 | 58,41 | 59,91 | 58,35 | 58,41 | 5,43% | 38,00 |
| 03.12.2025 | 55,73 | 55,81 | 55,13 | 55,40 | 2,55% | - |
| 02.12.2025 | 54,50 | 54,64 | 53,67 | 54,02 | -0,92% | - |
| 01.12.2025 | 54,69 | 55,04 | 54,52 | 54,52 | -1,20% | 120,00 |
| 28.11.2025 | 54,47 | 55,43 | 54,46 | 55,18 | 1,03% | 104,00 |
| 27.11.2025 | 55,04 | 55,07 | 54,57 | 54,62 | -1,69% | 272,00 |
| 26.11.2025 | 55,40 | 55,58 | 55,29 | 55,56 | 1,65% | - |
| 25.11.2025 | 54,23 | 54,69 | 53,77 | 54,66 | -1,73% | - |
| 24.11.2025 | 55,84 | 57,92 | 55,62 | 55,62 | -0,05% | 400,00 |
| 21.11.2025 | 55,19 | 55,67 | 54,93 | 55,65 | -3,35% | - |
| 20.11.2025 | 56,40 | 58,91 | 56,14 | 57,58 | 0,00% | 100,00 |
| 19.11.2025 | 56,69 | 57,58 | 56,69 | 57,58 | 1,52% | 30,00 |
| 18.11.2025 | 56,52 | 57,70 | 56,26 | 56,72 | -4,74% | 50,00 |
| 17.11.2025 | 59,80 | 60,56 | 59,40 | 59,54 | 1,66% | - |
| 14.11.2025 | 57,77 | 58,82 | 57,69 | 58,57 | 2,68% | - |
| 13.11.2025 | 59,44 | 59,48 | 56,54 | 57,04 | -4,21% | 15,00 |
| 12.11.2025 | 59,33 | 59,76 | 59,27 | 59,55 | -1,77% | 25,00 |
| 11.11.2025 | 60,03 | 61,06 | 59,42 | 60,62 | -6,32% | 200,00 |
| 10.11.2025 | 63,00 | 64,71 | 62,96 | 64,71 | 2,32% | 306,00 |
| 07.11.2025 | 64,63 | 64,69 | 62,90 | 63,24 | -5,37% | 130,00 |
| 06.11.2025 | 67,73 | 67,97 | 66,37 | 66,83 | -1,92% | - |
| 05.11.2025 | 68,01 | 69,60 | 66,55 | 68,14 | -1,59% | - |
| 04.11.2025 | 68,56 | 69,66 | 68,29 | 69,24 | -2,48% | - |
| 03.11.2025 | 70,60 | 71,00 | 70,60 | 71,00 | 0,40% | 800,00 |
| 31.10.2025 | 68,91 | 72,45 | 68,91 | 70,72 | 4,40% | - |
| 30.10.2025 | 68,13 | 69,26 | 67,62 | 67,74 | 0,80% | - |
| 29.10.2025 | 66,72 | 67,32 | 66,17 | 67,20 | -0,88% | 50,00 |
| 28.10.2025 | 67,80 | 69,75 | 67,52 | 67,80 | -5,70% | 380,00 |
| 27.10.2025 | 71,00 | 72,57 | 71,00 | 71,90 | 8,45% | 335,00 |
| 24.10.2025 | 65,03 | 66,58 | 64,45 | 66,30 | 3,97% | 815,00 |
| 23.10.2025 | 62,64 | 65,40 | 62,62 | 63,77 | 7,72% | 80,00 |
| 22.10.2025 | 59,41 | 59,69 | 58,51 | 59,20 | 4,89% | 325,00 |
| 21.10.2025 | 56,25 | 56,56 | 55,68 | 56,44 | -0,35% | - |
| 20.10.2025 | 55,78 | 57,20 | 55,32 | 56,64 | 3,19% | - |
| 17.10.2025 | 55,74 | 55,96 | 54,18 | 54,89 | -1,12% | 370,00 |
| 16.10.2025 | 56,09 | 56,13 | 55,39 | 55,51 | -1,44% | - |
| 15.10.2025 | 56,11 | 56,77 | 54,35 | 56,32 | 5,31% | - |
| 14.10.2025 | 53,59 | 54,49 | 53,45 | 53,48 | -1,51% | 180,00 |
| 13.10.2025 | 51,97 | 55,07 | 51,97 | 54,30 | 2,22% | - |
| 10.10.2025 | 55,14 | 55,18 | 52,50 | 53,12 | -7,49% | 50,00 |
| 09.10.2025 | 56,74 | 57,42 | 56,72 | 57,42 | -0,33% | 50,00 |
| 08.10.2025 | 57,77 | 57,83 | 57,59 | 57,61 | 1,82% | - |
| 07.10.2025 | 56,25 | 56,80 | 56,25 | 56,58 | -0,86% | - |
| 06.10.2025 | 56,57 | 59,55 | 56,44 | 57,07 | 7,90% | - |
| 03.10.2025 | 53,30 | 53,75 | 52,89 | 52,89 | -2,56% | - |
| 02.10.2025 | 54,33 | 54,47 | 53,93 | 54,28 | -0,79% | - |