55,350€
1,93%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 55,14 | 55,39 | 55,04 | 55,35 | 1,93% | - |
| 12.03.2025 | 54,04 | 54,48 | 53,69 | 54,30 | 4,81% | - |
| 11.03.2025 | 52,53 | 52,73 | 50,99 | 51,81 | -1,11% | 176,00 |
| 10.03.2025 | 53,06 | 53,08 | 51,73 | 52,39 | -4,62% | 66,00 |
| 07.03.2025 | 54,42 | 54,93 | 53,68 | 54,93 | -1,44% | - |
| 06.03.2025 | 56,58 | 56,68 | 55,69 | 55,73 | 4,66% | 30,00 |
| 05.03.2025 | 53,54 | 53,54 | 52,69 | 53,25 | 4,95% | - |
| 04.03.2025 | 51,74 | 52,15 | 50,26 | 50,74 | 3,54% | - |
| 03.03.2025 | 50,10 | 50,23 | 48,60 | 49,01 | 0,71% | 18,00 |
| 28.02.2025 | 48,06 | 48,73 | 47,70 | 48,66 | -0,59% | - |
| 27.02.2025 | 49,87 | 49,97 | 48,95 | 48,95 | -2,31% | 90,00 |
| 26.02.2025 | 49,62 | 50,16 | 49,61 | 50,11 | 3,06% | - |
| 25.02.2025 | 48,76 | 49,33 | 48,29 | 48,62 | -2,47% | - |
| 24.02.2025 | 50,07 | 50,40 | 49,48 | 49,85 | 0,90% | - |
| 21.02.2025 | 49,81 | 50,12 | 49,28 | 49,41 | -3,58% | - |
| 20.02.2025 | 51,46 | 52,04 | 51,06 | 51,24 | 0,67% | 199,00 |
| 19.02.2025 | 50,95 | 51,34 | 50,57 | 50,90 | 0,53% | - |
| 18.02.2025 | 49,96 | 50,73 | 49,42 | 50,63 | 6,39% | - |
| 17.02.2025 | 47,54 | 47,95 | 47,38 | 47,59 | 6,07% | 50,00 |
| 14.02.2025 | 45,09 | 45,34 | 44,61 | 44,87 | -5,12% | - |
| 13.02.2025 | 47,04 | 47,45 | 46,68 | 47,29 | 2,63% | - |
| 12.02.2025 | 46,17 | 46,21 | 45,63 | 46,08 | -4,39% | 1.024,00 |
| 11.02.2025 | 48,13 | 49,10 | 47,98 | 48,19 | -0,34% | - |
| 10.02.2025 | 48,09 | 48,77 | 47,96 | 48,36 | 7,53% | - |
| 07.02.2025 | 45,41 | 45,75 | 44,88 | 44,97 | 0,68% | - |
| 06.02.2025 | 44,35 | 44,69 | 44,22 | 44,67 | 1,42% | - |
| 05.02.2025 | 43,98 | 44,14 | 43,67 | 44,04 | -0,17% | - |
| 04.02.2025 | 43,70 | 44,12 | 43,49 | 44,12 | -1,19% | 30,00 |
| 03.02.2025 | 43,95 | 44,91 | 43,89 | 44,65 | 2,79% | - |
| 31.01.2025 | 43,81 | 44,28 | 43,42 | 43,44 | 2,70% | - |
| 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% | - |