Deutsche Märkte geschlossen

Kawasaki Heavy Industries, Ltd. (7012.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
5.725,00+96,00 (+1,71%)
Börsenschluss: 03:15PM JST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20245.660,005.771,005.657,005.725,005.725,001.820.400
20. Mai 20245.555,005.656,005.508,005.629,005.629,001.969.300
17. Mai 20245.594,005.611,005.493,005.520,005.520,002.030.800
16. Mai 20245.687,005.691,005.548,005.641,005.641,001.692.000
15. Mai 20245.750,005.861,005.640,005.663,005.663,002.440.800
14. Mai 20245.725,005.782,005.539,005.701,005.701,002.987.700
13. Mai 20245.821,005.854,005.620,005.725,005.725,003.440.300
10. Mai 20245.667,005.955,005.611,005.821,005.821,0011.921.500
09. Mai 20244.920,005.607,004.814,005.607,005.607,0012.065.900
08. Mai 20244.971,005.000,004.873,004.907,004.907,002.241.300
07. Mai 20244.899,004.972,004.896,004.971,004.971,001.625.600
02. Mai 20244.752,004.872,004.705,004.855,004.855,001.464.200
01. Mai 20244.812,004.863,004.782,004.822,004.822,001.290.000
30. Apr. 20244.783,004.920,004.748,004.897,004.897,001.903.800
26. Apr. 20244.675,004.735,004.614,004.713,004.713,001.359.600
25. Apr. 20244.791,004.827,004.643,004.648,004.648,001.856.300
24. Apr. 20244.840,004.868,004.725,004.824,004.824,002.324.700
23. Apr. 20244.777,004.856,004.736,004.770,004.770,001.413.600
22. Apr. 20244.750,004.934,004.698,004.750,004.750,002.033.500
19. Apr. 20244.762,004.877,004.681,004.799,004.799,002.702.300
18. Apr. 20244.770,004.878,004.682,004.873,004.873,002.058.700
17. Apr. 20244.833,004.929,004.766,004.818,004.818,002.415.700
16. Apr. 20244.901,004.941,004.673,004.673,004.673,001.679.500
15. Apr. 20244.727,004.944,004.726,004.918,004.918,001.936.300
12. Apr. 20244.771,004.792,004.712,004.777,004.777,001.417.800
11. Apr. 20244.630,004.795,004.622,004.772,004.772,001.460.300
10. Apr. 20244.715,004.748,004.644,004.648,004.648,001.437.900
09. Apr. 20244.755,004.778,004.688,004.759,004.759,001.112.200
08. Apr. 20244.694,004.732,004.653,004.732,004.732,001.427.600
05. Apr. 20244.602,004.674,004.571,004.659,004.659,001.751.700
04. Apr. 20244.798,004.809,004.648,004.697,004.697,002.270.700
03. Apr. 20244.700,004.774,004.631,004.728,004.728,001.694.300
02. Apr. 20244.825,004.880,004.742,004.770,004.770,002.016.400
01. Apr. 20245.016,005.044,004.740,004.773,004.773,004.292.400
29. März 20245.005,005.120,004.985,005.074,005.074,001.476.900
28. März 20244.971,005.076,004.930,004.955,004.955,002.336.000
28. März 202420 Dividende
27. März 20245.096,005.137,004.938,004.954,004.934,003.127.500
26. März 20244.960,005.108,004.945,005.098,005.077,422.108.800
25. März 20244.970,005.073,004.956,004.991,004.970,852.085.900
22. März 20244.962,004.994,004.892,004.965,004.944,962.063.900
21. März 20244.981,005.035,004.914,004.979,004.958,903.016.000
19. März 20244.736,004.911,004.720,004.911,004.891,172.499.100
18. März 20244.676,004.807,004.654,004.790,004.770,661.761.500
15. März 20244.622,004.790,004.616,004.643,004.624,262.938.400
14. März 20244.589,004.615,004.473,004.592,004.573,461.501.000
13. März 20244.642,004.695,004.445,004.538,004.519,682.776.600
12. März 20244.515,004.591,004.463,004.563,004.544,582.267.500
11. März 20244.691,004.723,004.545,004.606,004.587,403.219.500
08. März 20244.830,004.909,004.752,004.831,004.811,503.879.800
07. März 20244.700,005.056,004.689,004.813,004.793,579.218.000
06. März 20244.328,004.568,004.303,004.565,004.546,573.509.500
05. März 20244.192,004.333,004.165,004.324,004.306,541.852.300
04. März 20244.235,004.264,004.181,004.214,004.196,991.460.000
01. März 20244.129,004.230,004.122,004.223,004.205,951.439.300
29. Feb. 20244.156,004.179,004.107,004.133,004.116,311.487.700
28. Feb. 20244.283,004.283,004.167,004.177,004.160,142.328.800
27. Feb. 20244.179,004.300,004.156,004.246,004.228,863.859.500
26. Feb. 20244.050,004.178,004.003,004.118,004.101,383.408.000
22. Feb. 20243.890,003.953,003.851,003.943,003.927,081.853.500
21. Feb. 20243.890,003.891,003.818,003.846,003.830,471.753.100
20. Feb. 20243.810,003.895,003.797,003.888,003.872,302.541.300
19. Feb. 20243.848,003.867,003.768,003.794,003.778,681.674.600
16. Feb. 20243.800,003.868,003.726,003.786,003.770,723.080.400
15. Feb. 20243.680,003.745,003.665,003.705,003.690,041.738.100
14. Feb. 20243.718,003.718,003.584,003.618,003.603,392.068.900
13. Feb. 20243.631,003.789,003.617,003.648,003.633,275.194.000
09. Feb. 20243.400,003.619,003.270,003.601,003.586,468.869.600
08. Feb. 20243.517,003.534,003.415,003.435,003.421,132.095.200
07. Feb. 20243.401,003.519,003.401,003.507,003.492,842.001.900
06. Feb. 20243.411,003.455,003.358,003.426,003.412,171.949.400
05. Feb. 20243.374,003.436,003.370,003.423,003.409,181.716.400
02. Feb. 20243.311,003.354,003.289,003.336,003.322,531.089.000
01. Feb. 20243.345,003.346,003.285,003.289,003.275,721.218.700
31. Jan. 20243.337,003.373,003.332,003.369,003.355,40805.500
30. Jan. 20243.344,003.373,003.331,003.351,003.337,47987.500
29. Jan. 20243.328,003.355,003.303,003.344,003.330,501.350.700
26. Jan. 20243.260,003.283,003.234,003.281,003.267,75986.200
25. Jan. 20243.249,003.268,003.217,003.263,003.249,831.840.700
24. Jan. 20243.287,003.348,003.283,003.300,003.286,681.225.800
23. Jan. 20243.296,003.332,003.250,003.285,003.271,741.647.000
22. Jan. 20243.231,003.289,003.206,003.289,003.275,721.689.100
19. Jan. 20243.237,003.256,003.191,003.206,003.193,06977.100
18. Jan. 20243.205,003.234,003.191,003.204,003.191,061.116.800
17. Jan. 20243.255,003.286,003.205,003.208,003.195,051.265.600
16. Jan. 20243.280,003.289,003.226,003.244,003.230,901.162.400
15. Jan. 20243.270,003.314,003.266,003.313,003.299,63239.400
12. Jan. 20243.311,003.318,003.241,003.262,003.248,831.337.400
11. Jan. 20243.240,003.327,003.216,003.287,003.273,732.721.500
10. Jan. 20243.197,003.223,003.193,003.207,003.194,051.191.800
09. Jan. 20243.268,003.268,003.206,003.225,003.211,981.401.900
05. Jan. 20243.180,003.257,003.173,003.255,003.241,861.882.900
04. Jan. 20243.123,003.178,003.087,003.149,003.136,291.221.400
29. Dez. 20233.142,003.168,003.107,003.119,003.106,41739.600
28. Dez. 20233.088,003.121,003.077,003.121,003.108,40699.600
27. Dez. 20233.077,003.109,003.070,003.104,003.091,47999.900
26. Dez. 20233.110,003.122,003.061,003.068,003.055,611.002.600
25. Dez. 20233.088,003.122,003.066,003.087,003.074,541.140.200
22. Dez. 20233.040,003.078,003.024,003.058,003.045,651.410.900
21. Dez. 20233.020,003.098,003.005,003.039,003.026,731.569.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...