38,480€
1,66%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,72 | 39,28 | 38,66 | 39,14 | 0,86% | - |
| 21.11.2024 | 38,14 | 38,84 | 37,92 | 38,81 | 0,08% | - |
| 20.11.2024 | 37,79 | 39,07 | 37,79 | 38,78 | 1,55% | - |
| 19.11.2024 | 38,41 | 38,48 | 37,86 | 38,19 | -0,16% | - |
| 18.11.2024 | 38,32 | 38,46 | 37,84 | 38,25 | -3,31% | - |
| 15.11.2024 | 39,00 | 39,57 | 38,24 | 39,56 | 0,25% | - |
| 14.11.2024 | 39,45 | 40,13 | 39,44 | 39,46 | -0,15% | - |
| 13.11.2024 | 39,14 | 39,55 | 39,00 | 39,52 | -0,29% | - |
| 12.11.2024 | 40,26 | 40,57 | 39,15 | 39,63 | -3,24% | 2.000,00 |
| 11.11.2024 | 40,62 | 41,17 | 40,56 | 40,96 | -3,13% | 32,00 |
| 08.11.2024 | 42,57 | 42,60 | 41,98 | 42,28 | 4,42% | 100,00 |
| 07.11.2024 | 39,88 | 40,49 | 39,52 | 40,49 | 5,02% | - |
| 06.11.2024 | 38,40 | 38,95 | 37,91 | 38,56 | 7,92% | - |
| 05.11.2024 | 35,36 | 35,88 | 35,24 | 35,73 | 3,66% | - |
| 04.11.2024 | 34,65 | 34,77 | 34,30 | 34,47 | -1,91% | - |
| 01.11.2024 | 34,69 | 35,53 | 34,66 | 35,14 | -0,31% | - |
| 31.10.2024 | 35,75 | 35,75 | 34,78 | 35,25 | -1,07% | 150,00 |
| 30.10.2024 | 36,01 | 36,20 | 35,59 | 35,63 | 0,25% | - |
| 29.10.2024 | 35,34 | 35,66 | 35,20 | 35,54 | 4,96% | - |
| 28.10.2024 | 33,73 | 33,95 | 33,43 | 33,86 | -4,43% | 150,00 |
| 25.10.2024 | 35,29 | 35,90 | 35,29 | 35,43 | -0,77% | - |
| 24.10.2024 | 35,80 | 35,95 | 35,38 | 35,70 | 1,49% | 165,00 |
| 23.10.2024 | 35,63 | 35,77 | 34,96 | 35,18 | -5,12% | - |
| 22.10.2024 | 37,07 | 37,26 | 36,70 | 37,08 | -2,32% | 25,00 |
| 21.10.2024 | 38,16 | 38,30 | 37,63 | 37,96 | -5,01% | - |
| 18.10.2024 | 39,59 | 40,14 | 39,58 | 39,96 | 0,50% | - |
| 17.10.2024 | 39,53 | 40,18 | 39,53 | 39,76 | -0,61% | - |
| 16.10.2024 | 39,76 | 40,04 | 39,59 | 40,00 | -0,25% | 6,00 |
| 15.10.2024 | 40,29 | 40,60 | 39,45 | 40,10 | -0,41% | - |
| 14.10.2024 | 39,71 | 40,89 | 39,71 | 40,27 | -0,16% | 45,00 |
| 11.10.2024 | 40,00 | 40,49 | 39,73 | 40,33 | 4,37% | - |
| 10.10.2024 | 38,76 | 38,95 | 38,13 | 38,64 | -4,20% | - |
| 09.10.2024 | 40,06 | 40,36 | 39,84 | 40,34 | 2,66% | - |
| 08.10.2024 | 38,91 | 39,72 | 38,87 | 39,29 | 2,58% | - |
| 07.10.2024 | 39,04 | 39,07 | 38,08 | 38,30 | -2,87% | - |
| 04.10.2024 | 38,62 | 39,43 | 38,36 | 39,43 | 2,98% | - |
| 03.10.2024 | 38,27 | 38,39 | 37,67 | 38,29 | -3,75% | - |
| 02.10.2024 | 39,31 | 39,88 | 39,13 | 39,78 | 2,41% | - |
| 01.10.2024 | 39,23 | 39,35 | 38,45 | 38,85 | 6,21% | 260,00 |
| 30.09.2024 | 36,79 | 36,94 | 36,00 | 36,58 | 2,32% | - |
| 27.09.2024 | 37,36 | 37,61 | 35,56 | 35,75 | -0,91% | - |
| 26.09.2024 | 35,52 | 36,42 | 35,43 | 36,08 | 2,08% | - |
| 25.09.2024 | 35,11 | 35,65 | 35,07 | 35,34 | 2,04% | - |
| 24.09.2024 | 34,77 | 34,88 | 34,31 | 34,64 | 2,35% | - |
| 23.09.2024 | 33,69 | 34,14 | 33,54 | 33,84 | -1,12% | - |
| 20.09.2024 | 34,09 | 34,71 | 33,78 | 34,23 | 4,76% | - |
| 19.09.2024 | 32,06 | 32,83 | 31,98 | 32,67 | 2,72% | - |
| 18.09.2024 | 31,77 | 31,99 | 31,65 | 31,81 | 0,97% | - |
| 17.09.2024 | 31,44 | 31,68 | 31,19 | 31,50 | -0,16% | - |
| 16.09.2024 | 31,64 | 31,85 | 31,47 | 31,55 | -0,30% | - |
| 13.09.2024 | 31,54 | 31,68 | 31,36 | 31,65 | 8,63% | - |
| 12.09.2024 | 29,09 | 29,35 | 28,84 | 29,13 | 5,97% | - |
| 11.09.2024 | 27,66 | 27,84 | 27,39 | 27,49 | -3,93% | - |
| 10.09.2024 | 28,48 | 28,63 | 28,15 | 28,62 | -1,72% | 2.529,00 |
| 09.09.2024 | 29,02 | 29,24 | 28,87 | 29,12 | -0,15% | - |
| 06.09.2024 | 29,68 | 29,75 | 28,96 | 29,16 | -4,64% | 27,00 |
| 05.09.2024 | 30,66 | 30,84 | 30,50 | 30,58 | -0,68% | - |
| 04.09.2024 | 30,82 | 31,00 | 30,66 | 30,79 | -4,10% | - |
| 03.09.2024 | 32,15 | 32,45 | 31,57 | 32,11 | -1,77% | - |
| 02.09.2024 | 32,91 | 32,93 | 32,65 | 32,69 | 2,61% | - |
| 30.08.2024 | 32,08 | 32,19 | 31,82 | 31,86 | 4,17% | - |
| 29.08.2024 | 31,08 | 31,42 | 30,58 | 30,58 | 0,13% | - |
| 28.08.2024 | 30,48 | 30,63 | 30,45 | 30,54 | -1,17% | - |
| 27.08.2024 | 30,91 | 31,15 | 30,65 | 30,90 | 2,50% | 200,00 |
| 26.08.2024 | 30,23 | 30,32 | 30,03 | 30,15 | -2,98% | 100,00 |
| 23.08.2024 | 30,92 | 31,12 | 30,77 | 31,07 | 3,76% | - |
| 22.08.2024 | 30,13 | 30,23 | 29,92 | 29,95 | 1,44% | - |
| 21.08.2024 | 30,45 | 30,52 | 29,36 | 29,52 | -4,91% | 131,00 |
| 20.08.2024 | 30,79 | 31,06 | 30,77 | 31,05 | 0,15% | 783,00 |
| 19.08.2024 | 30,96 | 31,00 | 30,77 | 31,00 | 0,50% | - |
| 16.08.2024 | 31,09 | 31,20 | 30,83 | 30,85 | -1,20% | - |
| 15.08.2024 | 29,93 | 31,37 | 29,68 | 31,22 | 12,38% | 650,00 |
| 14.08.2024 | 27,91 | 27,96 | 27,70 | 27,78 | 1,63% | - |
| 13.08.2024 | 27,32 | 27,61 | 27,26 | 27,34 | 4,85% | 33,00 |
| 12.08.2024 | 25,94 | 26,09 | 25,78 | 26,07 | -0,21% | 38,00 |
| 09.08.2024 | 25,95 | 26,40 | 25,77 | 26,13 | 1,50% | 805,00 |
| 08.08.2024 | 25,98 | 26,12 | 25,69 | 25,74 | -1,44% | - |
| 07.08.2024 | 26,13 | 26,76 | 25,96 | 26,12 | 9,02% | 158,00 |
| 06.08.2024 | 23,91 | 24,54 | 23,83 | 23,96 | -11,20% | 40,00 |
| 05.08.2024 | 25,94 | 27,02 | 25,44 | 26,98 | -6,48% | 380,00 |
| 02.08.2024 | 29,42 | 29,60 | 27,33 | 28,85 | -8,66% | - |
| 01.08.2024 | 32,31 | 32,50 | 31,43 | 31,58 | -8,86% | 45,00 |
| 31.07.2024 | 33,95 | 34,65 | 33,91 | 34,65 | 3,93% | - |
| 30.07.2024 | 33,01 | 33,37 | 32,91 | 33,34 | 1,28% | - |
| 29.07.2024 | 33,00 | 33,23 | 32,85 | 32,92 | 2,46% | - |
| 26.07.2024 | 32,18 | 32,36 | 31,93 | 32,13 | 0,05% | - |
| 25.07.2024 | 32,36 | 32,52 | 31,99 | 32,12 | -9,06% | - |
| 24.07.2024 | 35,12 | 35,45 | 34,87 | 35,32 | -3,41% | - |
| 23.07.2024 | 36,27 | 36,74 | 36,17 | 36,56 | 3,51% | - |
| 22.07.2024 | 35,34 | 35,67 | 35,27 | 35,32 | -3,23% | - |
| 19.07.2024 | 36,36 | 36,55 | 36,17 | 36,50 | -0,76% | - |
| 18.07.2024 | 36,85 | 37,01 | 36,51 | 36,78 | -4,97% | - |
| 17.07.2024 | 38,97 | 39,43 | 37,94 | 38,71 | 9,80% | 1.600,00 |
| 16.07.2024 | 35,17 | 35,26 | 34,91 | 35,25 | 6,17% | 100,00 |
| 15.07.2024 | 33,18 | 33,27 | 33,12 | 33,20 | -0,02% | 9,00 |
| 12.07.2024 | 33,08 | 33,41 | 32,94 | 33,21 | -3,59% | - |
| 11.07.2024 | 33,91 | 34,60 | 33,87 | 34,44 | 1,55% | - |
| 10.07.2024 | 34,01 | 34,24 | 33,92 | 33,92 | -2,21% | - |
| 09.07.2024 | 35,00 | 35,06 | 34,68 | 34,68 | -1,46% | - |
| 08.07.2024 | 35,15 | 35,29 | 35,06 | 35,20 | -0,11% | - |