16,864€
-0,82%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,07 | 17,15 | 16,81 | 16,90 | -1,61% | 455,00 |
| 23.04.2026 | 17,20 | 17,34 | 17,06 | 17,17 | 1,66% | 2.910,00 |
| 22.04.2026 | 16,59 | 17,09 | 16,49 | 16,89 | 0,93% | 16.250,00 |
| 21.04.2026 | 16,72 | 16,83 | 16,66 | 16,74 | -0,57% | 14.865,00 |
| 20.04.2026 | 16,88 | 16,97 | 16,71 | 16,84 | -1,35% | 32.310,00 |
| 17.04.2026 | 16,39 | 17,18 | 16,19 | 17,07 | 0,86% | 12.250,00 |
| 16.04.2026 | 16,91 | 17,19 | 16,83 | 16,92 | -7,60% | 27.900,00 |
| 15.04.2026 | 17,73 | 18,39 | 17,70 | 18,31 | -3,04% | 5.425,00 |
| 14.04.2026 | 18,26 | 18,95 | 18,24 | 18,89 | 3,19% | 11.700,00 |
| 13.04.2026 | 17,88 | 18,34 | 17,58 | 18,30 | 0,53% | 2.000,00 |
| 10.04.2026 | 18,23 | 18,36 | 17,93 | 18,21 | 0,93% | 13.950,00 |
| 09.04.2026 | 17,96 | 18,12 | 17,70 | 18,04 | -0,99% | - |
| 08.04.2026 | 17,77 | 18,44 | 17,62 | 18,22 | 6,29% | - |
| 07.04.2026 | 17,19 | 17,33 | 16,75 | 17,14 | -1,24% | 4.690,00 |
| 02.04.2026 | 17,28 | 17,61 | 16,85 | 17,36 | -2,77% | 1.800,00 |
| 01.04.2026 | 17,42 | 17,85 | 17,16 | 17,85 | 9,48% | 5.774,00 |
| 31.03.2026 | 15,99 | 16,33 | 15,75 | 16,31 | 3,82% | 1.026,00 |
| 30.03.2026 | 15,91 | 16,40 | 15,71 | 15,71 | -0,90% | 3.100,00 |
| 27.03.2026 | 16,35 | 16,35 | 15,85 | 15,85 | -2,44% | - |
| 26.03.2026 | 16,46 | 16,56 | 16,20 | 16,24 | -0,98% | - |
| 25.03.2026 | 16,35 | 16,54 | 16,30 | 16,40 | -1,18% | 75,00 |
| 24.03.2026 | 16,42 | 16,60 | 16,20 | 16,60 | -3,20% | 380,00 |
| 23.03.2026 | 16,55 | 17,37 | 16,21 | 17,15 | 3,03% | 150,00 |
| 20.03.2026 | 17,88 | 17,92 | 16,58 | 16,64 | -6,56% | 6.005,00 |
| 19.03.2026 | 17,83 | 17,85 | 17,60 | 17,81 | -1,42% | 1.005,00 |
| 18.03.2026 | 18,30 | 18,37 | 18,07 | 18,07 | 0,94% | 725,00 |
| 17.03.2026 | 17,72 | 18,00 | 17,62 | 17,90 | 0,09% | 75,00 |
| 16.03.2026 | 17,62 | 17,88 | 17,50 | 17,88 | 0,79% | 1.500,00 |
| 13.03.2026 | 17,87 | 18,04 | 17,50 | 17,74 | -1,47% | - |
| 12.03.2026 | 18,25 | 18,25 | 17,81 | 18,01 | 3,23% | 4.405,00 |
| 11.03.2026 | 17,60 | 17,60 | 17,18 | 17,44 | -3,13% | 2.500,00 |
| 10.03.2026 | 17,72 | 18,32 | 17,72 | 18,01 | 2,41% | 500,00 |
| 09.03.2026 | 16,82 | 17,62 | 16,62 | 17,58 | 3,10% | 1.450,00 |
| 06.03.2026 | 17,72 | 17,86 | 17,00 | 17,06 | -3,73% | 2.930,00 |
| 05.03.2026 | 18,01 | 18,32 | 17,60 | 17,72 | -2,89% | 2.130,00 |
| 04.03.2026 | 17,46 | 18,52 | 17,46 | 18,24 | 1,36% | 5.695,00 |
| 03.03.2026 | 18,13 | 18,34 | 17,20 | 18,00 | -9,13% | 9.915,00 |
| 02.03.2026 | 19,76 | 19,90 | 19,61 | 19,81 | 1,75% | 1.350,00 |
| 27.02.2026 | 19,72 | 19,88 | 19,30 | 19,47 | 1,29% | 3.400,00 |
| 26.02.2026 | 18,96 | 19,38 | 18,95 | 19,22 | 0,50% | 1.800,00 |
| 25.02.2026 | 18,82 | 19,58 | 18,82 | 19,12 | 1,70% | 700,00 |
| 24.02.2026 | 18,50 | 18,96 | 18,38 | 18,80 | -5,53% | 8.890,00 |
| 23.02.2026 | 20,10 | 20,14 | 19,65 | 19,90 | 1,02% | 1.725,00 |
| 20.02.2026 | 19,60 | 20,00 | 19,60 | 19,70 | 5,46% | 500,00 |
| 19.02.2026 | 18,80 | 18,99 | 18,68 | 18,68 | 0,09% | 450,00 |
| 18.02.2026 | 18,54 | 18,70 | 18,54 | 18,67 | -0,58% | 1.000,00 |
| 17.02.2026 | 18,65 | 18,80 | 18,50 | 18,78 | -2,27% | 2.210,00 |
| 16.02.2026 | 19,58 | 19,62 | 19,21 | 19,21 | -2,48% | 380,00 |
| 13.02.2026 | 19,33 | 20,00 | 19,32 | 19,70 | 2,60% | 4.610,00 |
| 12.02.2026 | 19,82 | 19,82 | 19,20 | 19,20 | -4,29% | 7.070,00 |
| 11.02.2026 | 20,41 | 20,55 | 20,05 | 20,06 | -0,40% | 4.495,00 |
| 10.02.2026 | 19,87 | 20,59 | 19,60 | 20,14 | 6,61% | 19.605,00 |
| 09.02.2026 | 18,06 | 19,03 | 17,90 | 18,89 | 16,39% | 10.800,00 |
| 06.02.2026 | 15,76 | 16,24 | 15,70 | 16,23 | 8,79% | 9.360,00 |
| 05.02.2026 | 14,68 | 14,97 | 14,66 | 14,92 | -0,90% | 415,00 |
| 04.02.2026 | 14,92 | 15,16 | 14,92 | 15,06 | 1,78% | 825,00 |
| 03.02.2026 | 14,80 | 14,96 | 14,73 | 14,79 | 0,76% | 85,00 |
| 02.02.2026 | 14,12 | 14,72 | 14,02 | 14,68 | 5,04% | 1.000,00 |
| 30.01.2026 | 13,94 | 14,10 | 13,89 | 13,98 | -0,74% | 85,00 |
| 29.01.2026 | 14,09 | 14,24 | 14,01 | 14,08 | 1,06% | 625,00 |
| 28.01.2026 | 13,90 | 14,06 | 13,71 | 13,93 | -0,97% | 7.900,00 |
| 27.01.2026 | 14,12 | 14,22 | 14,07 | 14,07 | -0,20% | - |
| 26.01.2026 | 14,14 | 14,23 | 14,09 | 14,10 | 0,69% | - |
| 23.01.2026 | 14,00 | 14,21 | 13,96 | 14,00 | -4,21% | 1.750,00 |
| 22.01.2026 | 14,80 | 14,83 | 14,59 | 14,62 | -6,02% | 775,00 |
| 21.01.2026 | 15,44 | 15,66 | 15,40 | 15,55 | 2,45% | 1.790,00 |
| 20.01.2026 | 15,42 | 15,42 | 14,76 | 15,18 | -3,83% | 4.915,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,73 | 15,78 | 5,11% | 3.930,00 |
| 16.01.2026 | 15,04 | 15,16 | 14,98 | 15,02 | 0,78% | 250,00 |
| 15.01.2026 | 14,84 | 15,23 | 14,73 | 14,90 | 0,87% | 8.030,00 |
| 14.01.2026 | 14,81 | 15,00 | 14,68 | 14,77 | 1,68% | 5.920,00 |
| 13.01.2026 | 14,29 | 14,60 | 14,27 | 14,53 | 3,53% | 3.950,00 |
| 12.01.2026 | 13,62 | 14,20 | 13,60 | 14,03 | 1,24% | 5.180,00 |
| 09.01.2026 | 13,38 | 13,87 | 13,28 | 13,86 | 5,90% | 8.470,00 |
| 08.01.2026 | 12,98 | 13,18 | 12,96 | 13,09 | 3,81% | 9.280,00 |
| 07.01.2026 | 12,59 | 12,63 | 12,55 | 12,61 | -0,44% | 380,00 |
| 06.01.2026 | 12,97 | 12,98 | 12,66 | 12,66 | 3,33% | 15.160,00 |
| 05.01.2026 | 12,18 | 12,34 | 12,18 | 12,26 | 7,02% | 435,00 |
| 02.01.2026 | 11,42 | 11,54 | 11,40 | 11,45 | 0,53% | 315,00 |
| 30.12.2025 | 11,39 | 11,39 | 11,39 | 11,39 | 0,64% | - |
| 29.12.2025 | 11,32 | 11,32 | 11,32 | 11,32 | -6,17% | 725,00 |
| 23.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,62% | - |
| 19.12.2025 | 11,90 | 11,90 | 11,87 | 11,87 | -3,42% | 1.000,00 |
| 18.12.2025 | 12,03 | 12,29 | 12,03 | 12,29 | -3,00% | 200,00 |
| 17.12.2025 | 12,60 | 12,60 | 12,60 | 12,67 | -0,44% | 1.000,00 |
| 16.12.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -3,25% | - |
| 15.12.2025 | 12,98 | 13,16 | 12,98 | 13,16 | 3,85% | 955,00 |
| 12.12.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,54% | - |
| 11.12.2025 | 12,27 | 12,60 | 12,27 | 12,60 | -2,05% | 50,00 |
| 10.12.2025 | 12,78 | 12,81 | 12,69 | 12,86 | 1,61% | 133,00 |
| 09.12.2025 | 12,50 | 12,77 | 12,50 | 12,66 | 3,09% | 200,00 |
| 08.12.2025 | 12,08 | 12,30 | 12,08 | 12,28 | 3,68% | 890,00 |
| 05.12.2025 | 11,82 | 11,92 | 11,82 | 11,84 | -0,27% | 50,00 |
| 04.12.2025 | 11,64 | 11,89 | 11,64 | 11,88 | 7,18% | 190,00 |
| 03.12.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,55% | - |
| 02.12.2025 | 10,83 | 10,83 | 10,80 | 10,80 | -0,92% | - |
| 01.12.2025 | 10,88 | 10,90 | 10,88 | 10,90 | -1,20% | 300,00 |
| 28.11.2025 | 10,83 | 11,04 | 10,83 | 11,04 | 0,22% | 520,00 |
| 27.11.2025 | 10,88 | 11,01 | 10,88 | 11,01 | -0,83% | 1.360,00 |
| 26.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 50,00 |