41,900€
1,31%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 42,24 | 42,38 | 42,13 | 42,30 | 1,89% | - |
| 29.01.2025 | 41,92 | 42,04 | 41,36 | 41,51 | -1,67% | - |
| 28.01.2025 | 41,56 | 42,22 | 41,53 | 42,22 | 0,09% | - |
| 27.01.2025 | 42,38 | 42,46 | 41,43 | 42,18 | -0,95% | - |
| 24.01.2025 | 42,26 | 42,77 | 41,97 | 42,58 | 1,06% | - |
| 23.01.2025 | 41,81 | 42,16 | 41,57 | 42,14 | 1,09% | - |
| 22.01.2025 | 41,53 | 41,75 | 41,35 | 41,68 | -0,67% | - |
| 21.01.2025 | 41,86 | 42,11 | 41,75 | 41,96 | -3,22% | 184,00 |
| 20.01.2025 | 43,58 | 43,71 | 43,29 | 43,36 | 0,17% | - |
| 17.01.2025 | 43,11 | 43,28 | 42,76 | 43,28 | 2,15% | - |
| 16.01.2025 | 42,75 | 42,79 | 42,27 | 42,37 | -2,26% | - |
| 15.01.2025 | 42,61 | 43,44 | 42,45 | 43,35 | 0,34% | - |
| 14.01.2025 | 43,29 | 43,47 | 43,07 | 43,21 | -1,40% | - |
| 13.01.2025 | 42,72 | 43,84 | 42,67 | 43,82 | 2,06% | 80,00 |
| 10.01.2025 | 43,34 | 43,54 | 42,80 | 42,94 | 3,77% | - |
| 09.01.2025 | 41,88 | 41,88 | 41,38 | 41,38 | -3,10% | - |
| 08.01.2025 | 42,76 | 43,05 | 42,70 | 42,70 | -0,16% | - |
| 07.01.2025 | 42,96 | 43,50 | 42,69 | 42,77 | -2,12% | - |
| 06.01.2025 | 43,59 | 43,99 | 43,48 | 43,70 | -2,20% | - |
| 03.01.2025 | 44,11 | 44,97 | 44,11 | 44,68 | 1,36% | - |
| 02.01.2025 | 43,82 | 44,45 | 43,73 | 44,08 | 0,54% | 1.000,00 |
| 30.12.2024 | 44,24 | 44,57 | 43,50 | 43,85 | -1,89% | 57,00 |
| 27.12.2024 | 44,95 | 45,14 | 44,42 | 44,69 | 7,36% | 20,00 |
| 23.12.2024 | 41,49 | 42,09 | 41,24 | 41,63 | 3,98% | 88,00 |
| 20.12.2024 | 40,07 | 40,61 | 39,53 | 40,03 | -1,82% | - |
| 19.12.2024 | 40,84 | 41,02 | 40,35 | 40,77 | 2,04% | 90,00 |
| 18.12.2024 | 39,46 | 40,53 | 39,26 | 39,96 | 1,56% | - |
| 17.12.2024 | 39,09 | 39,44 | 39,09 | 39,34 | -0,20% | - |
| 16.12.2024 | 39,53 | 39,82 | 39,27 | 39,42 | -0,84% | 100,00 |
| 13.12.2024 | 40,04 | 40,11 | 39,52 | 39,76 | -3,51% | - |
| 12.12.2024 | 41,30 | 41,37 | 40,02 | 41,20 | -4,02% | - |
| 11.12.2024 | 42,16 | 43,08 | 41,90 | 42,93 | 12,81% | 400,00 |
| 10.12.2024 | 37,92 | 38,29 | 37,87 | 38,05 | 2,70% | 280,00 |
| 09.12.2024 | 38,16 | 38,27 | 37,05 | 37,05 | -6,51% | - |
| 06.12.2024 | 39,40 | 39,79 | 39,16 | 39,63 | -2,63% | 500,00 |
| 05.12.2024 | 41,38 | 41,38 | 40,70 | 40,70 | 1,43% | - |
| 04.12.2024 | 39,94 | 40,53 | 39,86 | 40,13 | 5,73% | - |
| 03.12.2024 | 37,83 | 38,35 | 37,67 | 37,95 | 6,62% | 500,00 |
| 02.12.2024 | 35,29 | 35,73 | 35,29 | 35,60 | 1,73% | 280,00 |
| 29.11.2024 | 34,83 | 35,25 | 34,81 | 34,99 | -0,10% | - |
| 28.11.2024 | 35,24 | 35,24 | 34,79 | 35,03 | -0,64% | - |
| 27.11.2024 | 35,74 | 35,75 | 35,23 | 35,25 | -3,69% | - |
| 26.11.2024 | 36,50 | 36,61 | 36,18 | 36,60 | -5,82% | - |
| 25.11.2024 | 38,55 | 38,88 | 38,44 | 38,86 | -0,72% | - |
| 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 |