51,240€
-5,81%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 51,02 | 51,84 | 50,69 | 50,91 | -2,53% | 120,00 |
| 08.05.2025 | 51,97 | 53,43 | 51,63 | 52,23 | 1,28% | 60,00 |
| 07.05.2025 | 51,69 | 52,19 | 51,08 | 51,57 | -1,32% | 233,00 |
| 06.05.2025 | 52,28 | 52,55 | 52,23 | 52,26 | -0,08% | 1,00 |
| 05.05.2025 | 52,78 | 53,16 | 51,82 | 52,30 | 1,69% | 730,00 |
| 02.05.2025 | 51,12 | 52,59 | 50,75 | 51,43 | -2,30% | - |
| 30.04.2025 | 52,09 | 53,02 | 51,59 | 52,64 | -0,23% | - |
| 29.04.2025 | 52,89 | 53,61 | 52,61 | 52,76 | 0,74% | - |
| 28.04.2025 | 52,90 | 53,06 | 51,51 | 52,37 | -0,46% | - |
| 25.04.2025 | 51,15 | 52,61 | 51,10 | 52,61 | 4,74% | - |
| 24.04.2025 | 49,79 | 50,87 | 49,45 | 50,23 | 0,48% | 50,00 |
| 23.04.2025 | 49,04 | 50,58 | 49,03 | 49,99 | 0,64% | 27,00 |
| 22.04.2025 | 48,20 | 49,99 | 47,99 | 49,67 | -1,86% | 8,00 |
| 17.04.2025 | 50,03 | 51,28 | 49,76 | 50,61 | 7,18% | 10,00 |
| 16.04.2025 | 46,71 | 48,04 | 46,66 | 47,22 | -3,73% | 2,00 |
| 15.04.2025 | 48,23 | 49,73 | 48,10 | 49,05 | 4,36% | 504,00 |
| 14.04.2025 | 46,93 | 47,14 | 46,21 | 47,00 | -1,36% | 251,00 |
| 11.04.2025 | 46,97 | 47,90 | 45,35 | 47,65 | 8,74% | 25,00 |
| 10.04.2025 | 46,76 | 47,17 | 42,72 | 43,82 | -8,32% | 605,00 |
| 09.04.2025 | 39,98 | 49,03 | 39,23 | 47,80 | 9,36% | 439,00 |
| 08.04.2025 | 42,85 | 46,92 | 42,48 | 43,71 | 9,74% | 476,00 |
| 07.04.2025 | 38,84 | 41,98 | 37,22 | 39,83 | -7,75% | 360,00 |
| 04.04.2025 | 45,20 | 46,01 | 43,00 | 43,17 | -14,08% | 117,00 |
| 03.04.2025 | 51,50 | 52,04 | 49,99 | 50,25 | -9,92% | 330,00 |
| 02.04.2025 | 55,33 | 55,96 | 55,14 | 55,78 | 2,90% | 10,00 |
| 01.04.2025 | 53,81 | 54,31 | 53,52 | 54,21 | -2,15% | - |
| 31.03.2025 | 55,28 | 55,68 | 54,66 | 55,40 | -1,21% | 150,00 |
| 28.03.2025 | 57,54 | 58,39 | 56,04 | 56,08 | -2,38% | 17,00 |
| 27.03.2025 | 57,74 | 57,94 | 57,34 | 57,45 | -0,26% | - |
| 26.03.2025 | 58,09 | 58,23 | 57,51 | 57,60 | -1,39% | 589,00 |
| 25.03.2025 | 57,75 | 58,42 | 57,74 | 58,41 | -1,93% | 189,00 |
| 24.03.2025 | 59,05 | 59,59 | 58,69 | 59,56 | 1,10% | - |
| 21.03.2025 | 58,95 | 59,32 | 58,83 | 58,91 | -3,28% | 10,00 |
| 20.03.2025 | 60,88 | 61,29 | 60,64 | 60,91 | 0,00% | - |
| 19.03.2025 | 60,54 | 61,27 | 60,26 | 60,91 | 2,78% | - |
| 18.03.2025 | 59,37 | 60,26 | 59,09 | 59,26 | -2,42% | 80,00 |
| 17.03.2025 | 60,44 | 60,86 | 59,74 | 60,73 | 5,75% | 25,00 |
| 14.03.2025 | 56,90 | 57,66 | 56,61 | 57,43 | 4,17% | - |
| 13.03.2025 | 55,14 | 55,67 | 54,90 | 55,13 | 1,53% | - |
| 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 |