13,413€
1,21%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,42 | 13,44 | 13,31 | 13,35 | 0,40% | - |
| 24.09.2026 | 13,44 | 13,50 | 13,20 | 13,30 | -2,13% | 34.889,00 |
| 23.09.2026 | 13,75 | 13,86 | 13,52 | 13,59 | -0,93% | 4.080,00 |
| 22.09.2026 | 13,70 | 13,82 | 13,48 | 13,71 | 0,10% | 32.200,00 |
| 21.09.2026 | 13,52 | 13,79 | 13,48 | 13,70 | 1,90% | 27.329,00 |
| 18.09.2026 | 13,33 | 13,54 | 13,29 | 13,45 | -0,13% | 13.475,00 |
| 17.09.2026 | 13,53 | 13,73 | 13,45 | 13,46 | 1,15% | - |
| 16.09.2026 | 13,27 | 13,53 | 13,14 | 13,31 | 0,51% | - |
| 15.09.2026 | 13,35 | 13,38 | 13,15 | 13,24 | 0,88% | - |
| 14.09.2026 | 13,18 | 13,25 | 13,01 | 13,13 | 0,68% | 16.605,00 |
| 11.09.2026 | 13,00 | 13,19 | 12,89 | 13,04 | 0,68% | - |
| 10.09.2026 | 13,06 | 13,19 | 12,89 | 12,95 | -3,23% | 11.025,00 |
| 09.09.2026 | 13,61 | 13,67 | 13,38 | 13,38 | -0,63% | - |
| 08.09.2026 | 13,39 | 13,54 | 13,08 | 13,47 | -3,02% | - |
| 07.09.2026 | 13,80 | 13,91 | 13,72 | 13,89 | 2,94% | - |
| 04.09.2026 | 13,42 | 13,53 | 13,28 | 13,49 | -0,71% | - |
| 03.09.2026 | 13,52 | 13,67 | 13,40 | 13,59 | 2,12% | - |
| 02.09.2026 | 13,12 | 13,31 | 12,92 | 13,31 | -0,58% | - |
| 01.09.2026 | 13,62 | 13,64 | 13,36 | 13,38 | -2,73% | - |
| 31.08.2026 | 13,86 | 13,96 | 13,72 | 13,76 | -0,65% | 60.200,00 |
| 28.08.2026 | 14,05 | 14,20 | 13,84 | 13,85 | -0,89% | 16.500,00 |
| 27.08.2026 | 14,12 | 14,20 | 13,96 | 13,97 | 0,04% | 5.850,00 |
| 26.08.2026 | 13,95 | 14,04 | 13,85 | 13,97 | 0,10% | - |
| 25.08.2026 | 14,02 | 14,07 | 13,88 | 13,96 | 0,93% | 11.500,00 |
| 24.08.2026 | 14,02 | 14,05 | 13,58 | 13,83 | -1,69% | 34.100,00 |
| 21.08.2026 | 13,84 | 14,11 | 13,84 | 14,07 | -1,67% | 4.125,00 |
| 20.08.2026 | 14,38 | 14,52 | 14,29 | 14,30 | 0,18% | 7.000,00 |
| 19.08.2026 | 14,45 | 14,80 | 14,10 | 14,28 | -6,10% | 2.500,00 |
| 18.08.2026 | 15,47 | 15,47 | 15,10 | 15,21 | -1,32% | 15.400,00 |
| 17.08.2026 | 15,44 | 15,63 | 15,38 | 15,41 | 0,18% | - |
| 14.08.2026 | 15,47 | 15,62 | 15,34 | 15,38 | 2,29% | - |
| 13.08.2026 | 15,33 | 15,52 | 15,02 | 15,04 | -1,39% | - |
| 12.08.2026 | 15,01 | 15,34 | 14,99 | 15,25 | 2,80% | - |
| 11.08.2026 | 14,87 | 14,94 | 14,83 | 14,83 | -0,28% | - |
| 10.08.2026 | 14,66 | 15,00 | 14,66 | 14,87 | -3,46% | 8.000,00 |
| 07.08.2026 | 15,17 | 15,55 | 15,11 | 15,41 | -2,98% | - |
| 06.08.2026 | 15,84 | 15,99 | 15,66 | 15,88 | 0,16% | 2.870,00 |
| 05.08.2026 | 16,00 | 16,10 | 15,84 | 15,86 | 0,00% | - |
| 04.08.2026 | 15,79 | 15,94 | 15,49 | 15,86 | 6,41% | 19.035,00 |
| 03.08.2026 | 14,94 | 15,40 | 14,79 | 14,90 | 2,05% | 4.510,00 |
| 31.07.2026 | 15,01 | 15,05 | 14,30 | 14,60 | -0,68% | 10.400,00 |
| 30.07.2026 | 14,22 | 14,90 | 14,16 | 14,70 | 2,61% | 300,00 |
| 29.07.2026 | 14,26 | 14,60 | 13,98 | 14,33 | 0,25% | - |
| 28.07.2026 | 14,26 | 14,44 | 14,22 | 14,29 | -1,37% | - |
| 27.07.2026 | 14,60 | 14,90 | 14,35 | 14,49 | -3,34% | - |
| 24.07.2026 | 14,90 | 15,07 | 14,85 | 14,99 | 2,22% | - |
| 23.07.2026 | 14,78 | 14,98 | 14,58 | 14,66 | 0,58% | - |
| 22.07.2026 | 14,70 | 14,85 | 14,58 | 14,58 | 1,30% | - |
| 21.07.2026 | 14,47 | 14,60 | 14,30 | 14,39 | 1,44% | 1.140,00 |
| 20.07.2026 | 14,21 | 14,21 | 14,17 | 14,19 | -0,14% | - |
| 17.07.2026 | 13,78 | 14,24 | 13,78 | 14,21 | -2,09% | 18.220,00 |
| 16.07.2026 | 14,75 | 14,93 | 14,40 | 14,51 | -0,26% | 11.346,00 |
| 15.07.2026 | 14,80 | 14,80 | 14,29 | 14,55 | -1,59% | - |
| 14.07.2026 | 14,67 | 14,86 | 14,46 | 14,78 | 1,26% | 9.500,00 |
| 13.07.2026 | 14,71 | 14,77 | 14,59 | 14,60 | -3,32% | - |
| 10.07.2026 | 15,10 | 15,10 | 14,71 | 15,10 | 1,02% | - |
| 09.07.2026 | 14,85 | 14,95 | 14,50 | 14,95 | -3,64% | - |
| 08.07.2026 | 15,25 | 15,58 | 14,98 | 15,51 | -1,69% | 7.600,00 |
| 07.07.2026 | 15,88 | 15,96 | 15,66 | 15,78 | -3,54% | - |
| 06.07.2026 | 16,25 | 16,45 | 16,16 | 16,36 | 7,55% | - |
| 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 |