69,300€
5,90%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 53,75 | 54,73 | 53,74 | 54,71 | -2,56% | - |
| 30.09.2025 | 56,25 | 56,32 | 55,68 | 56,15 | 0,05% | - |
| 29.09.2025 | 55,97 | 56,20 | 55,54 | 56,12 | 1,30% | - |
| 26.09.2025 | 55,60 | 55,80 | 55,23 | 55,40 | -0,25% | - |
| 25.09.2025 | 55,58 | 55,73 | 55,29 | 55,54 | -0,59% | - |
| 24.09.2025 | 55,74 | 56,27 | 55,34 | 55,87 | 2,05% | 59,00 |
| 22.09.2025 | 54,75 | 54,85 | 54,65 | 54,75 | 0,20% | - |
| 19.09.2025 | 54,01 | 54,69 | 53,97 | 54,64 | 4,35% | - |
| 18.09.2025 | 52,02 | 52,38 | 51,91 | 52,36 | -0,70% | - |
| 17.09.2025 | 52,69 | 53,00 | 52,41 | 52,73 | -2,19% | 167,00 |
| 16.09.2025 | 54,37 | 54,37 | 53,83 | 53,91 | 0,97% | - |
| 15.09.2025 | 53,32 | 53,60 | 53,28 | 53,39 | 0,11% | - |
| 12.09.2025 | 53,59 | 53,59 | 53,33 | 53,33 | 0,74% | - |
| 11.09.2025 | 52,93 | 53,03 | 52,89 | 52,94 | 1,15% | - |
| 10.09.2025 | 52,33 | 52,34 | 52,11 | 52,34 | -0,13% | - |
| 09.09.2025 | 52,66 | 52,78 | 52,40 | 52,41 | -2,00% | - |
| 08.09.2025 | 51,80 | 53,50 | 51,80 | 53,48 | 4,19% | 125,00 |
| 05.09.2025 | 51,35 | 51,68 | 50,71 | 51,33 | -0,16% | 600,00 |
| 04.09.2025 | 50,99 | 51,43 | 50,77 | 51,41 | 2,22% | - |
| 03.09.2025 | 49,82 | 51,00 | 49,76 | 50,30 | -1,19% | - |
| 02.09.2025 | 51,04 | 51,04 | 50,11 | 50,90 | -1,18% | 1.120,00 |
| 01.09.2025 | 51,08 | 51,63 | 51,08 | 51,51 | -0,14% | - |
| 29.08.2025 | 52,69 | 52,79 | 51,56 | 51,58 | -4,57% | - |
| 28.08.2025 | 53,90 | 54,27 | 53,58 | 54,05 | 2,10% | 50,00 |
| 27.08.2025 | 52,89 | 53,24 | 52,63 | 52,94 | -2,77% | 67,00 |
| 26.08.2025 | 54,23 | 54,77 | 53,95 | 54,45 | -0,27% | 80,00 |
| 25.08.2025 | 54,92 | 55,18 | 54,39 | 54,60 | -1,02% | 370,00 |
| 22.08.2025 | 55,01 | 55,59 | 54,81 | 55,16 | 1,36% | 328,00 |
| 21.08.2025 | 55,04 | 55,20 | 54,18 | 54,42 | -0,84% | - |
| 20.08.2025 | 55,48 | 56,01 | 54,14 | 54,88 | -3,90% | 86,00 |
| 19.08.2025 | 57,39 | 57,42 | 56,69 | 57,11 | -3,09% | 493,00 |
| 18.08.2025 | 59,09 | 59,21 | 58,67 | 58,93 | -0,17% | 20,00 |
| 15.08.2025 | 58,69 | 59,19 | 58,63 | 59,03 | -1,98% | 125,00 |
| 14.08.2025 | 59,82 | 60,30 | 59,47 | 60,22 | -3,32% | - |
| 13.08.2025 | 62,56 | 62,82 | 61,45 | 62,29 | -0,94% | 165,00 |