86,030€
3,38%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 82,42 | 86,63 | 81,25 | 85,96 | 3,29% | 135,00 |
| 20.03.2026 | 89,38 | 89,58 | 82,92 | 83,22 | -6,56% | 1.201,00 |
| 19.03.2026 | 89,16 | 89,26 | 88,00 | 89,06 | -1,42% | 201,00 |
| 18.03.2026 | 91,52 | 91,84 | 90,34 | 90,34 | 0,94% | 725,00 |
| 17.03.2026 | 88,62 | 90,02 | 88,12 | 89,50 | 0,09% | 15,00 |
| 16.03.2026 | 88,12 | 89,42 | 87,52 | 89,42 | 0,79% | 300,00 |
| 13.03.2026 | 89,34 | 90,20 | 87,48 | 88,72 | -1,47% | - |
| 12.03.2026 | 91,26 | 91,26 | 89,04 | 90,04 | 3,23% | 881,00 |
| 11.03.2026 | 88,00 | 88,02 | 85,90 | 87,22 | -3,13% | 500,00 |
| 10.03.2026 | 88,58 | 91,62 | 88,58 | 90,04 | 2,41% | 100,00 |
| 09.03.2026 | 84,12 | 88,08 | 83,10 | 87,92 | 3,10% | 290,00 |
| 06.03.2026 | 88,60 | 89,28 | 85,00 | 85,28 | -3,73% | 586,00 |
| 05.03.2026 | 90,04 | 91,62 | 88,02 | 88,58 | -2,89% | 426,00 |
| 04.03.2026 | 87,32 | 92,60 | 87,32 | 91,22 | 1,36% | 1.139,00 |
| 03.03.2026 | 90,64 | 91,70 | 86,00 | 90,00 | -9,13% | 1.983,00 |
| 02.03.2026 | 98,80 | 99,50 | 98,04 | 99,04 | 1,75% | 270,00 |
| 27.02.2026 | 98,60 | 99,40 | 96,52 | 97,34 | 1,29% | 680,00 |
| 26.02.2026 | 94,78 | 96,88 | 94,74 | 96,10 | 0,50% | 360,00 |
| 25.02.2026 | 94,10 | 97,90 | 94,10 | 95,62 | 1,70% | 140,00 |
| 24.02.2026 | 92,50 | 94,80 | 91,88 | 94,02 | -5,53% | 1.778,00 |
| 23.02.2026 | 100,50 | 100,70 | 98,24 | 99,52 | 1,02% | 345,00 |
| 20.02.2026 | 98,02 | 100,00 | 98,02 | 98,52 | 5,46% | 100,00 |
| 19.02.2026 | 94,02 | 94,94 | 93,42 | 93,42 | 0,09% | 90,00 |
| 18.02.2026 | 92,68 | 93,52 | 92,68 | 93,34 | -0,58% | 200,00 |
| 17.02.2026 | 93,24 | 94,02 | 92,52 | 93,88 | -2,27% | 442,00 |
| 16.02.2026 | 97,90 | 98,12 | 96,06 | 96,06 | -2,48% | 76,00 |
| 13.02.2026 | 96,66 | 100,00 | 96,58 | 98,50 | 2,60% | 922,00 |
| 12.02.2026 | 99,12 | 99,12 | 96,00 | 96,00 | -4,29% | 1.414,00 |
| 11.02.2026 | 102,05 | 102,75 | 100,25 | 100,30 | -0,40% | 899,00 |
| 10.02.2026 | 99,36 | 102,95 | 98,02 | 100,70 | 6,61% | 3.921,00 |
| 09.02.2026 | 90,30 | 95,16 | 89,48 | 94,46 | 16,39% | 2.160,00 |
| 06.02.2026 | 78,80 | 81,18 | 78,52 | 81,16 | 8,79% | 1.872,00 |
| 05.02.2026 | 73,38 | 74,86 | 73,30 | 74,60 | -0,90% | 83,00 |
| 04.02.2026 | 74,62 | 75,80 | 74,62 | 75,28 | 1,78% | 165,00 |
| 03.02.2026 | 74,02 | 74,80 | 73,66 | 73,96 | 0,76% | 17,00 |
| 02.02.2026 | 70,60 | 73,62 | 70,10 | 73,40 | 5,04% | 200,00 |
| 30.01.2026 | 69,70 | 70,50 | 69,44 | 69,88 | -0,74% | 17,00 |
| 29.01.2026 | 70,46 | 71,18 | 70,06 | 70,40 | 1,06% | 125,00 |
| 28.01.2026 | 69,52 | 70,30 | 68,54 | 69,66 | -0,97% | 1.580,00 |
| 27.01.2026 | 70,62 | 71,08 | 70,34 | 70,34 | -0,20% | - |
| 26.01.2026 | 70,72 | 71,14 | 70,46 | 70,48 | 0,69% | - |
| 23.01.2026 | 70,02 | 71,06 | 69,78 | 70,00 | -4,21% | 350,00 |
| 22.01.2026 | 74,00 | 74,16 | 72,96 | 73,08 | -6,02% | 155,00 |
| 21.01.2026 | 77,18 | 78,32 | 76,98 | 77,76 | 2,45% | 358,00 |
| 20.01.2026 | 77,10 | 77,10 | 73,82 | 75,90 | -3,83% | 983,00 |
| 19.01.2026 | 79,02 | 79,02 | 78,66 | 78,92 | 5,11% | 786,00 |
| 16.01.2026 | 75,22 | 75,82 | 74,88 | 75,08 | 0,78% | 50,00 |
| 15.01.2026 | 74,22 | 76,14 | 73,66 | 74,50 | 0,87% | 1.606,00 |
| 14.01.2026 | 74,04 | 74,98 | 73,38 | 73,86 | 1,68% | 1.184,00 |
| 13.01.2026 | 71,44 | 73,00 | 71,36 | 72,64 | 3,53% | 790,00 |
| 12.01.2026 | 68,12 | 71,00 | 67,98 | 70,16 | 1,24% | 1.036,00 |
| 09.01.2026 | 66,90 | 69,34 | 66,42 | 69,30 | 5,90% | 1.694,00 |
| 08.01.2026 | 64,90 | 65,88 | 64,78 | 65,44 | 3,81% | 1.856,00 |
| 07.01.2026 | 62,94 | 63,16 | 62,76 | 63,04 | -0,44% | 76,00 |
| 06.01.2026 | 64,84 | 64,92 | 63,28 | 63,32 | 3,33% | 3.032,00 |
| 05.01.2026 | 60,90 | 61,68 | 60,90 | 61,28 | 7,02% | 87,00 |
| 02.01.2026 | 57,10 | 57,68 | 57,02 | 57,26 | 0,53% | 63,00 |
| 30.12.2025 | 56,96 | 56,96 | 56,96 | 56,96 | 0,64% | - |
| 29.12.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -6,17% | 145,00 |
| 23.12.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 1,62% | - |
| 19.12.2025 | 59,52 | 59,52 | 59,36 | 59,36 | -3,42% | 200,00 |
| 18.12.2025 | 60,16 | 61,46 | 60,16 | 61,46 | -3,00% | 40,00 |
| 17.12.2025 | 63,00 | 63,00 | 63,00 | 63,36 | -0,44% | 200,00 |
| 16.12.2025 | 63,64 | 63,64 | 63,64 | 63,64 | -3,25% | - |
| 15.12.2025 | 64,92 | 65,78 | 64,92 | 65,78 | 3,85% | 191,00 |
| 12.12.2025 | 63,34 | 63,34 | 63,34 | 63,34 | 0,54% | - |
| 11.12.2025 | 61,36 | 63,00 | 61,36 | 63,00 | -2,05% | 10,00 |
| 10.12.2025 | 63,90 | 64,06 | 63,44 | 64,32 | 1,61% | 133,00 |
| 09.12.2025 | 62,48 | 63,84 | 62,48 | 63,30 | 3,09% | 40,00 |
| 08.12.2025 | 60,40 | 61,50 | 60,40 | 61,40 | 3,68% | 178,00 |
| 05.12.2025 | 59,12 | 59,58 | 59,12 | 59,22 | -0,27% | 10,00 |
| 04.12.2025 | 58,22 | 59,46 | 58,22 | 59,38 | 7,18% | 38,00 |
| 03.12.2025 | 55,40 | 55,40 | 55,40 | 55,40 | 2,55% | - |
| 02.12.2025 | 54,14 | 54,14 | 54,02 | 54,02 | -0,92% | - |
| 01.12.2025 | 54,42 | 54,52 | 54,42 | 54,52 | -1,20% | 60,00 |
| 28.11.2025 | 54,14 | 55,18 | 54,14 | 55,18 | 0,22% | 104,00 |
| 27.11.2025 | 54,42 | 55,06 | 54,42 | 55,06 | -0,83% | 272,00 |
| 26.11.2025 | 55,52 | 55,52 | 55,52 | 55,52 | 2,78% | 10,00 |
| 25.11.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -2,88% | - |
| 24.11.2025 | 55,54 | 56,90 | 55,54 | 55,62 | 1,31% | 200,00 |
| 21.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -4,65% | - |
| 20.11.2025 | 56,10 | 57,58 | 56,10 | 57,58 | 0,00% | 100,00 |
| 19.11.2025 | 56,36 | 57,58 | 56,36 | 57,58 | 1,52% | 30,00 |
| 18.11.2025 | 56,10 | 56,72 | 56,10 | 56,72 | -4,74% | 50,00 |
| 17.11.2025 | 59,54 | 59,54 | 59,54 | 59,54 | 2,44% | - |
| 14.11.2025 | 57,42 | 58,12 | 57,42 | 58,12 | 1,89% | - |
| 13.11.2025 | 59,06 | 59,06 | 59,06 | 57,04 | -4,01% | - |
| 12.11.2025 | 58,92 | 59,86 | 58,92 | 59,42 | -1,98% | 25,00 |
| 11.11.2025 | 59,76 | 61,02 | 59,76 | 60,62 | -5,58% | 100,00 |
| 10.11.2025 | 62,82 | 64,44 | 62,82 | 64,20 | 1,52% | 306,00 |
| 09.11.2025 | 65,10 | 65,10 | 63,24 | 63,24 | -6,12% | 165,00 |
| 06.11.2025 | 67,36 | 67,36 | 67,36 | 67,36 | -1,14% | - |
| 05.11.2025 | 67,48 | 68,14 | 67,48 | 68,14 | -0,09% | - |
| 04.11.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -3,94% | - |
| 03.11.2025 | 70,32 | 71,00 | 70,32 | 71,00 | 0,97% | 815,00 |
| 31.10.2025 | 68,64 | 70,32 | 68,64 | 70,32 | 3,81% | - |
| 30.10.2025 | 67,74 | 67,74 | 67,74 | 67,74 | 0,80% | - |
| 29.10.2025 | 66,58 | 67,20 | 66,58 | 67,20 | -0,88% | 50,00 |
| 28.10.2025 | 67,42 | 67,80 | 67,36 | 67,80 | -5,70% | 380,00 |
| 27.10.2025 | 70,50 | 72,88 | 70,50 | 71,90 | 9,17% | 335,00 |