15,210€
1,10%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 15,31 | 15,40 | 15,09 | 15,21 | 0,84% | 11.900,00 |
| 02.07.2026 | 15,01 | 15,56 | 14,84 | 15,08 | 1,36% | - |
| 01.07.2026 | 14,45 | 14,90 | 14,38 | 14,88 | -6,04% | 4.025,00 |
| 30.06.2026 | 15,86 | 15,90 | 15,60 | 15,84 | 1,16% | - |
| 29.06.2026 | 15,77 | 15,86 | 15,62 | 15,66 | 0,79% | - |
| 26.06.2026 | 15,35 | 16,46 | 15,22 | 15,53 | -1,78% | 39.600,00 |
| 25.06.2026 | 16,12 | 16,14 | 15,80 | 15,81 | -3,56% | 6.633,00 |
| 24.06.2026 | 16,63 | 16,72 | 16,38 | 16,40 | -0,98% | 20.150,00 |
| 23.06.2026 | 16,67 | 16,71 | 16,10 | 16,56 | -4,43% | 3.900,00 |
| 22.06.2026 | 17,43 | 17,60 | 17,27 | 17,33 | 0,80% | 9.194,00 |
| 19.06.2026 | 17,18 | 17,32 | 17,17 | 17,19 | 0,54% | - |
| 18.06.2026 | 17,11 | 17,26 | 16,96 | 17,10 | -2,94% | - |
| 17.06.2026 | 17,55 | 17,82 | 17,38 | 17,61 | 7,27% | 27.460,00 |
| 16.06.2026 | 16,28 | 16,61 | 16,22 | 16,42 | 5,53% | - |
| 15.06.2026 | 15,61 | 15,76 | 15,48 | 15,56 | 0,88% | - |
| 12.06.2026 | 15,24 | 15,47 | 15,16 | 15,42 | 2,27% | 4.744,00 |
| 11.06.2026 | 14,82 | 15,18 | 14,61 | 15,08 | 0,01% | 35.000,00 |
| 10.06.2026 | 15,43 | 15,49 | 14,99 | 15,08 | 2,69% | 8.550,00 |
| 09.06.2026 | 15,12 | 15,20 | 14,43 | 14,68 | -0,92% | 13.090,00 |
| 08.06.2026 | 14,77 | 14,96 | 14,54 | 14,82 | 0,47% | 21.200,00 |
| 05.06.2026 | 15,65 | 15,69 | 14,75 | 14,75 | -4,16% | 46.963,00 |
| 04.06.2026 | 15,36 | 15,67 | 14,70 | 15,39 | 0,60% | 20.000,00 |
| 03.06.2026 | 15,41 | 15,42 | 15,22 | 15,30 | -1,11% | 391,00 |
| 02.06.2026 | 15,21 | 15,51 | 14,97 | 15,47 | -2,95% | 19.714,00 |
| 01.06.2026 | 15,98 | 16,07 | 15,79 | 15,94 | -4,70% | 2.850,00 |
| 29.05.2026 | 16,94 | 17,19 | 16,60 | 16,73 | -0,20% | - |
| 28.05.2026 | 16,65 | 16,82 | 16,46 | 16,76 | -2,81% | 3.650,00 |
| 27.05.2026 | 17,18 | 17,29 | 16,97 | 17,25 | -4,77% | - |
| 26.05.2026 | 18,09 | 18,20 | 17,86 | 18,11 | 4,31% | 10.972,00 |
| 25.05.2026 | 17,21 | 17,51 | 17,16 | 17,36 | 5,94% | 14.460,00 |
| 22.05.2026 | 16,13 | 16,75 | 15,95 | 16,39 | -5,55% | 11.205,00 |
| 21.05.2026 | 15,42 | 17,54 | 15,29 | 17,35 | 13,81% | 9.900,00 |
| 20.05.2026 | 15,32 | 15,54 | 15,19 | 15,25 | -2,77% | 5.352,00 |
| 19.05.2026 | 15,45 | 15,75 | 15,32 | 15,68 | -2,16% | 19.820,00 |
| 18.05.2026 | 15,60 | 16,15 | 15,57 | 16,03 | -5,47% | 15.457,00 |
| 15.05.2026 | 16,39 | 16,99 | 16,30 | 16,95 | -1,90% | 3.600,00 |
| 14.05.2026 | 17,16 | 17,32 | 17,08 | 17,28 | -6,35% | 5.183,00 |
| 13.05.2026 | 18,33 | 18,59 | 18,25 | 18,45 | 2,80% | 2.945,00 |
| 12.05.2026 | 18,03 | 18,30 | 17,15 | 17,95 | 4,16% | 6.869,00 |
| 11.05.2026 | 17,19 | 17,23 | 17,05 | 17,23 | -3,52% | 12.460,00 |
| 08.05.2026 | 17,79 | 17,98 | 17,49 | 17,86 | 0,98% | 18.800,00 |
| 07.05.2026 | 17,92 | 17,93 | 17,35 | 17,69 | 0,79% | 23.500,00 |
| 06.05.2026 | 17,35 | 17,74 | 17,07 | 17,55 | 2,16% | 8.020,00 |
| 05.05.2026 | 17,17 | 17,35 | 17,00 | 17,18 | 0,42% | - |
| 04.05.2026 | 16,95 | 17,15 | 16,80 | 17,11 | -1,91% | 750,00 |
| 30.04.2026 | 16,97 | 17,51 | 16,95 | 17,44 | 1,22% | - |
| 29.04.2026 | 17,20 | 17,27 | 17,09 | 17,23 | 0,81% | 19.600,00 |
| 28.04.2026 | 17,29 | 17,49 | 16,99 | 17,09 | 4,16% | 14.535,00 |
| 27.04.2026 | 16,40 | 16,63 | 16,29 | 16,41 | -2,69% | 48.105,00 |
| 24.04.2026 | 17,07 | 17,15 | 16,81 | 16,86 | -1,81% | 735,00 |
| 23.04.2026 | 17,20 | 17,34 | 17,06 | 17,17 | 1,66% | 2.910,00 |
| 22.04.2026 | 16,59 | 17,09 | 16,49 | 16,89 | 0,93% | 16.250,00 |
| 21.04.2026 | 16,72 | 16,83 | 16,66 | 16,74 | -0,57% | 14.865,00 |
| 20.04.2026 | 16,88 | 16,97 | 16,71 | 16,84 | -1,35% | 32.310,00 |
| 17.04.2026 | 16,39 | 17,18 | 16,19 | 17,07 | 0,86% | 12.250,00 |
| 16.04.2026 | 16,91 | 17,19 | 16,83 | 16,92 | -7,60% | 27.900,00 |
| 15.04.2026 | 17,73 | 18,39 | 17,70 | 18,31 | -3,04% | 5.425,00 |
| 14.04.2026 | 18,26 | 18,95 | 18,24 | 18,89 | 3,19% | 11.700,00 |
| 13.04.2026 | 17,88 | 18,34 | 17,58 | 18,30 | 0,53% | 2.000,00 |
| 10.04.2026 | 18,23 | 18,36 | 17,93 | 18,21 | 0,93% | 13.950,00 |
| 09.04.2026 | 17,96 | 18,12 | 17,70 | 18,04 | -0,99% | - |
| 08.04.2026 | 17,77 | 18,44 | 17,62 | 18,22 | 6,29% | - |
| 07.04.2026 | 17,19 | 17,33 | 16,75 | 17,14 | -1,24% | 4.690,00 |
| 02.04.2026 | 17,28 | 17,61 | 16,85 | 17,36 | -2,77% | 1.800,00 |
| 01.04.2026 | 17,42 | 17,85 | 17,16 | 17,85 | 9,48% | 5.774,00 |
| 31.03.2026 | 15,99 | 16,33 | 15,75 | 16,31 | 3,82% | 1.026,00 |
| 30.03.2026 | 15,91 | 16,40 | 15,71 | 15,71 | -0,90% | 3.100,00 |
| 27.03.2026 | 16,35 | 16,35 | 15,85 | 15,85 | -2,44% | - |
| 26.03.2026 | 16,46 | 16,56 | 16,20 | 16,24 | -0,98% | - |
| 25.03.2026 | 16,35 | 16,54 | 16,30 | 16,40 | -1,18% | 75,00 |
| 24.03.2026 | 16,42 | 16,60 | 16,20 | 16,60 | -3,20% | 380,00 |
| 23.03.2026 | 16,55 | 17,37 | 16,21 | 17,15 | 3,03% | 150,00 |
| 20.03.2026 | 17,88 | 17,92 | 16,58 | 16,64 | -6,56% | 6.005,00 |
| 19.03.2026 | 17,83 | 17,85 | 17,60 | 17,81 | -1,42% | 1.005,00 |
| 18.03.2026 | 18,30 | 18,37 | 18,07 | 18,07 | 0,94% | 725,00 |
| 17.03.2026 | 17,72 | 18,00 | 17,62 | 17,90 | 0,09% | 75,00 |
| 16.03.2026 | 17,62 | 17,88 | 17,50 | 17,88 | 0,79% | 1.500,00 |
| 13.03.2026 | 17,87 | 18,04 | 17,50 | 17,74 | -1,47% | - |
| 12.03.2026 | 18,25 | 18,25 | 17,81 | 18,01 | 3,23% | 4.405,00 |
| 11.03.2026 | 17,60 | 17,60 | 17,18 | 17,44 | -3,13% | 2.500,00 |
| 10.03.2026 | 17,72 | 18,32 | 17,72 | 18,01 | 2,41% | 500,00 |
| 09.03.2026 | 16,82 | 17,62 | 16,62 | 17,58 | 3,10% | 1.450,00 |
| 06.03.2026 | 17,72 | 17,86 | 17,00 | 17,06 | -3,73% | 2.930,00 |
| 05.03.2026 | 18,01 | 18,32 | 17,60 | 17,72 | -2,89% | 2.130,00 |
| 04.03.2026 | 17,46 | 18,52 | 17,46 | 18,24 | 1,36% | 5.695,00 |
| 03.03.2026 | 18,13 | 18,34 | 17,20 | 18,00 | -9,13% | 9.915,00 |
| 02.03.2026 | 19,76 | 19,90 | 19,61 | 19,81 | 1,75% | 1.350,00 |
| 27.02.2026 | 19,72 | 19,88 | 19,30 | 19,47 | 1,29% | 3.400,00 |
| 26.02.2026 | 18,96 | 19,38 | 18,95 | 19,22 | 0,50% | 1.800,00 |
| 25.02.2026 | 18,82 | 19,58 | 18,82 | 19,12 | 1,70% | 700,00 |
| 24.02.2026 | 18,50 | 18,96 | 18,38 | 18,80 | -5,53% | 8.890,00 |
| 23.02.2026 | 20,10 | 20,14 | 19,65 | 19,90 | 1,02% | 1.725,00 |
| 20.02.2026 | 19,60 | 20,00 | 19,60 | 19,70 | 5,46% | 500,00 |
| 19.02.2026 | 18,80 | 18,99 | 18,68 | 18,68 | 0,09% | 450,00 |
| 18.02.2026 | 18,54 | 18,70 | 18,54 | 18,67 | -0,58% | 1.000,00 |
| 17.02.2026 | 18,65 | 18,80 | 18,50 | 18,78 | -2,27% | 2.210,00 |
| 16.02.2026 | 19,58 | 19,62 | 19,21 | 19,21 | -2,48% | 380,00 |
| 13.02.2026 | 19,33 | 20,00 | 19,32 | 19,70 | 2,60% | 4.610,00 |
| 12.02.2026 | 19,82 | 19,82 | 19,20 | 19,20 | -4,29% | 7.070,00 |
| 11.02.2026 | 20,41 | 20,55 | 20,05 | 20,06 | -0,40% | 4.495,00 |