54,340€
-0,07%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 54,33 | 54,38 | 53,93 | 54,21 | -0,91% | - |
| 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 |
| 12.08.2025 | 62,96 | 63,34 | 62,69 | 62,88 | -0,40% | - |
| 11.08.2025 | 62,90 | 63,49 | 62,89 | 63,13 | 0,24% | - |
| 08.08.2025 | 63,20 | 63,64 | 62,58 | 62,98 | -2,49% | - |
| 07.08.2025 | 64,14 | 64,95 | 63,96 | 64,59 | -0,89% | - |
| 06.08.2025 | 64,97 | 65,43 | 64,64 | 65,17 | 0,15% | 30,00 |
| 05.08.2025 | 65,56 | 65,66 | 64,93 | 65,07 | -1,23% | - |
| 04.08.2025 | 64,56 | 66,06 | 64,43 | 65,88 | 3,21% | 60,00 |
| 01.08.2025 | 65,03 | 65,23 | 63,51 | 63,83 | -1,89% | 215,00 |
| 31.07.2025 | 65,03 | 65,73 | 64,83 | 65,06 | 1,83% | 88,00 |
| 30.07.2025 | 63,32 | 64,41 | 62,90 | 63,89 | 5,24% | 56,00 |
| 29.07.2025 | 60,96 | 61,53 | 60,67 | 60,71 | -1,04% | - |
| 28.07.2025 | 61,44 | 61,63 | 61,25 | 61,35 | -1,35% | - |
| 25.07.2025 | 62,91 | 62,96 | 62,19 | 62,19 | -1,29% | - |
| 24.07.2025 | 63,47 | 63,98 | 62,20 | 63,00 | 1,17% | - |
| 23.07.2025 | 61,57 | 62,59 | 60,99 | 62,27 | 5,11% | 32,00 |
| 22.07.2025 | 59,29 | 60,24 | 58,93 | 59,24 | 1,66% | 860,00 |
| 21.07.2025 | 58,54 | 59,01 | 58,26 | 58,27 | 1,01% | 60,00 |
| 18.07.2025 | 58,37 | 58,50 | 57,57 | 57,69 | -2,17% | 352,00 |
| 17.07.2025 | 58,43 | 58,97 | 58,43 | 58,97 | 0,65% | 670,00 |
| 16.07.2025 | 58,48 | 58,67 | 57,93 | 58,59 | -1,60% | 10,00 |
| 15.07.2025 | 58,75 | 59,61 | 58,35 | 59,54 | 0,49% | - |
| 14.07.2025 | 59,22 | 59,30 | 58,90 | 59,25 | 3,51% | - |
| 11.07.2025 | 57,82 | 57,92 | 56,56 | 57,24 | -2,07% | 93,00 |
| 10.07.2025 | 58,23 | 59,15 | 57,70 | 58,45 | 0,00% | 302,00 |
| 09.07.2025 | 58,50 | 58,60 | 57,95 | 58,45 | -1,95% | 267,00 |
| 08.07.2025 | 59,34 | 60,09 | 59,03 | 59,61 | -0,68% | - |
| 07.07.2025 | 59,31 | 60,30 | 58,53 | 60,02 | 1,64% | 35,00 |
| 04.07.2025 | 59,25 | 59,55 | 59,05 | 59,05 | -3,86% | 1.750,00 |
| 03.07.2025 | 60,88 | 61,44 | 60,68 | 61,42 | -1,43% | 252,00 |
| 02.07.2025 | 61,97 | 62,60 | 61,90 | 62,31 | -4,86% | 14,00 |
| 01.07.2025 | 65,19 | 66,50 | 64,98 | 65,49 | 1,58% | 40,00 |
| 30.06.2025 | 64,59 | 65,02 | 64,10 | 64,47 | -4,22% | 30,00 |
| 27.06.2025 | 66,16 | 67,31 | 65,90 | 67,31 | 7,90% | 333,00 |
| 26.06.2025 | 62,71 | 62,76 | 61,95 | 62,38 | -0,24% | - |
| 25.06.2025 | 62,15 | 62,97 | 62,06 | 62,53 | -0,16% | - |
| 24.06.2025 | 62,23 | 63,15 | 61,79 | 62,63 | 0,90% | 850,00 |
| 23.06.2025 | 60,94 | 62,09 | 60,53 | 62,07 | 0,26% | - |
| 20.06.2025 | 61,81 | 62,59 | 61,56 | 61,91 | -2,04% | 62,00 |
| 19.06.2025 | 64,43 | 64,43 | 63,20 | 63,20 | -0,83% | - |
| 18.06.2025 | 63,70 | 64,09 | 63,34 | 63,73 | -0,92% | 600,00 |
| 17.06.2025 | 64,47 | 64,55 | 63,98 | 64,32 | -0,34% | - |
| 16.06.2025 | 64,02 | 65,06 | 63,96 | 64,54 | 1,40% | 15,00 |
| 13.06.2025 | 63,55 | 65,23 | 63,10 | 63,65 | 1,00% | 600,00 |
| 12.06.2025 | 63,11 | 64,11 | 62,47 | 63,02 | 4,68% | 1.000,00 |
| 11.06.2025 | 61,02 | 62,20 | 60,20 | 60,20 | -6,88% | 665,00 |
| 10.06.2025 | 64,43 | 65,27 | 64,15 | 64,65 | -2,62% | 60,00 |
| 09.06.2025 | 65,55 | 66,83 | 65,34 | 66,39 | 1,07% | 271,00 |
| 06.06.2025 | 65,09 | 66,39 | 64,92 | 65,69 | 2,40% | - |
| 05.06.2025 | 64,24 | 64,76 | 63,29 | 64,15 | -3,69% | 236,00 |
| 04.06.2025 | 66,57 | 67,30 | 65,96 | 66,61 | -1,44% | 234,00 |
| 03.06.2025 | 66,53 | 67,66 | 65,81 | 67,58 | 6,68% | 59,00 |
| 02.06.2025 | 62,67 | 63,80 | 62,34 | 63,35 | 1,83% | 392,00 |
| 30.05.2025 | 61,97 | 63,17 | 61,52 | 62,21 | 2,27% | 600,00 |
| 29.05.2025 | 61,38 | 61,67 | 60,44 | 60,83 | -0,80% | 15,00 |
| 28.05.2025 | 60,35 | 61,38 | 60,18 | 61,32 | -1,21% | 240,00 |
| 27.05.2025 | 60,89 | 62,97 | 60,89 | 62,07 | 4,23% | 325,00 |
| 26.05.2025 | 58,26 | 59,65 | 58,25 | 59,55 | 5,66% | 60,00 |
| 23.05.2025 | 56,47 | 57,67 | 55,94 | 56,36 | 0,71% | 572,00 |
| 22.05.2025 | 55,48 | 56,80 | 54,75 | 55,96 | -0,11% | 16,00 |
| 21.05.2025 | 56,11 | 57,04 | 55,93 | 56,02 | 4,17% | 50,00 |
| 20.05.2025 | 53,76 | 54,86 | 53,51 | 53,78 | -2,96% | 195,00 |
| 19.05.2025 | 54,72 | 55,95 | 54,24 | 55,42 | 1,22% | 200,00 |
| 16.05.2025 | 54,36 | 55,55 | 54,17 | 54,75 | 0,15% | 20,00 |
| 15.05.2025 | 53,35 | 54,90 | 53,21 | 54,67 | 4,29% | 8,00 |