26,915€
1,80%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,63 | 26,77 | 26,41 | 26,44 | 0,19% | 315,00 |
| 30.04.2024 | 26,36 | 26,39 | 26,36 | 26,39 | 0,98% | 95,00 |
| 29.04.2024 | 26,11 | 26,43 | 25,89 | 26,14 | 0,48% | - |
| 26.04.2024 | 26,07 | 26,41 | 26,01 | 26,01 | 0,89% | 646,00 |
| 25.04.2024 | 26,01 | 26,03 | 25,78 | 25,78 | -1,60% | 200,00 |
| 24.04.2024 | 26,32 | 26,34 | 26,20 | 26,20 | -1,09% | 484,00 |
| 23.04.2024 | 26,50 | 26,71 | 26,43 | 26,49 | -0,04% | 657,00 |
| 22.04.2024 | 26,63 | 26,89 | 26,37 | 26,50 | 2,51% | 1.500,00 |
| 19.04.2024 | 25,82 | 25,85 | 25,82 | 25,85 | -0,81% | 494,00 |
| 18.04.2024 | 25,61 | 26,40 | 25,61 | 26,06 | 1,60% | 859,00 |
| 17.04.2024 | 25,89 | 25,89 | 25,60 | 25,65 | -1,80% | 562,00 |
| 16.04.2024 | 25,90 | 26,12 | 25,90 | 26,12 | 0,89% | 222,00 |
| 15.04.2024 | 26,21 | 26,31 | 25,89 | 25,89 | -1,97% | 1.349,00 |
| 12.04.2024 | 26,44 | 26,47 | 26,26 | 26,41 | 0,76% | 395,00 |
| 11.04.2024 | 26,07 | 26,23 | 26,07 | 26,21 | 1,08% | 956,00 |
| 10.04.2024 | 26,35 | 26,40 | 25,86 | 25,93 | -4,21% | 996,00 |
| 09.04.2024 | 26,98 | 27,07 | 26,71 | 27,07 | 1,61% | 1.047,00 |
| 08.04.2024 | 26,95 | 27,02 | 26,64 | 26,64 | -1,08% | 212,00 |
| 05.04.2024 | 27,04 | 27,04 | 26,77 | 26,93 | -0,15% | 617,00 |
| 04.04.2024 | 27,07 | 27,11 | 26,97 | 26,97 | -0,11% | 255,00 |
| 03.04.2024 | 27,01 | 27,17 | 27,00 | 27,00 | -1,28% | 502,00 |
| 02.04.2024 | 27,31 | 27,52 | 27,30 | 27,35 | -0,22% | 1.085,00 |
| 28.03.2024 | 27,23 | 27,41 | 27,23 | 27,41 | -1,44% | 54,00 |
| 27.03.2024 | 27,91 | 27,91 | 27,60 | 27,81 | 0,76% | 420,00 |
| 26.03.2024 | 27,61 | 27,94 | 27,44 | 27,60 | -0,04% | 658,00 |
| 25.03.2024 | 27,66 | 27,80 | 27,47 | 27,61 | -1,71% | 585,00 |
| 22.03.2024 | 27,84 | 28,09 | 27,82 | 28,09 | 2,41% | 181,00 |
| 21.03.2024 | 27,40 | 27,43 | 27,40 | 27,43 | -1,83% | 42,00 |
| 20.03.2024 | 28,25 | 28,25 | 27,94 | 27,94 | -0,92% | 101,00 |
| 19.03.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,26% | 90,00 |
| 18.03.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -0,36% | 133,00 |
| 15.03.2024 | 28,10 | 28,10 | 27,85 | 27,95 | 1,60% | 288,00 |
| 14.03.2024 | 27,42 | 27,71 | 27,42 | 27,51 | -0,25% | 398,00 |
| 13.03.2024 | 27,79 | 27,79 | 27,43 | 27,58 | -1,43% | 382,00 |
| 12.03.2024 | 27,91 | 28,25 | 27,91 | 27,98 | 0,14% | 591,00 |
| 11.03.2024 | 28,40 | 28,40 | 27,94 | 27,94 | -2,41% | 138,00 |
| 08.03.2024 | 28,57 | 28,72 | 28,57 | 28,63 | -0,10% | 693,00 |
| 07.03.2024 | 28,74 | 28,94 | 28,43 | 28,66 | 2,91% | 271,00 |
| 06.03.2024 | 28,16 | 28,16 | 27,85 | 27,85 | 0,91% | 200,00 |
| 05.03.2024 | 27,37 | 27,60 | 27,37 | 27,60 | -0,83% | 396,00 |
| 04.03.2024 | 27,80 | 27,83 | 27,53 | 27,83 | -1,45% | 495,00 |
| 01.03.2024 | 27,87 | 28,24 | 27,78 | 28,24 | 1,62% | 408,00 |
| 29.02.2024 | 27,91 | 28,00 | 27,79 | 27,79 | 0,29% | 183,00 |
| 28.02.2024 | 27,98 | 27,98 | 27,71 | 27,71 | -0,57% | 11,00 |
| 27.02.2024 | 27,95 | 27,95 | 27,67 | 27,87 | -0,46% | 851,00 |
| 26.02.2024 | 27,79 | 28,08 | 27,79 | 28,00 | -2,27% | 319,00 |
| 23.02.2024 | 28,58 | 28,65 | 28,29 | 28,65 | 0,70% | 46,00 |
| 22.02.2024 | 28,55 | 29,00 | 28,35 | 28,45 | -0,42% | 5.484,00 |
| 21.02.2024 | 28,91 | 28,91 | 28,57 | 28,57 | 0,00% | 185,00 |
| 20.02.2024 | 28,49 | 28,74 | 28,49 | 28,57 | 0,49% | 559,00 |
| 19.02.2024 | 28,40 | 28,44 | 28,40 | 28,43 | 1,10% | 101,00 |
| 16.02.2024 | 28,18 | 28,18 | 28,00 | 28,12 | 0,14% | 924,00 |
| 15.02.2024 | 27,88 | 28,37 | 27,88 | 28,08 | -1,44% | 1.230,00 |
| 14.02.2024 | 28,36 | 28,49 | 28,27 | 28,49 | 1,64% | 495,00 |
| 13.02.2024 | 28,30 | 28,47 | 28,03 | 28,03 | 1,19% | 759,00 |
| 12.02.2024 | 27,97 | 28,00 | 27,60 | 27,70 | -1,39% | 867,00 |
| 09.02.2024 | 28,12 | 28,12 | 28,09 | 28,09 | -0,14% | 107,00 |
| 08.02.2024 | 28,30 | 28,39 | 27,30 | 28,13 | -3,37% | 7.892,00 |
| 07.02.2024 | 29,02 | 29,11 | 28,85 | 29,11 | -1,99% | 529,00 |
| 06.02.2024 | 29,10 | 30,30 | 29,10 | 29,70 | -1,00% | 949,00 |
| 05.02.2024 | 29,95 | 30,32 | 29,90 | 30,00 | -3,19% | 213,00 |
| 02.02.2024 | 30,99 | 30,99 | 30,99 | 30,99 | -0,16% | 25,00 |
| 01.02.2024 | 31,08 | 31,08 | 30,74 | 31,04 | 2,07% | 109,00 |
| 31.01.2024 | 30,55 | 30,88 | 30,41 | 30,41 | -0,52% | 329,00 |
| 30.01.2024 | 30,29 | 30,62 | 30,29 | 30,57 | 0,20% | 113,00 |
| 29.01.2024 | 30,43 | 30,84 | 30,43 | 30,51 | 1,26% | 147,00 |
| 26.01.2024 | 30,19 | 30,22 | 30,13 | 30,13 | -1,70% | 246,00 |
| 25.01.2024 | 30,31 | 30,65 | 30,31 | 30,65 | -0,52% | 161,00 |
| 24.01.2024 | 30,95 | 30,95 | 30,81 | 30,81 | -0,23% | 123,00 |
| 23.01.2024 | 30,91 | 31,14 | 30,88 | 30,88 | -1,69% | 273,00 |
| 22.01.2024 | 31,51 | 31,52 | 31,41 | 31,41 | 1,75% | 222,00 |
| 19.01.2024 | 31,00 | 31,19 | 30,77 | 30,87 | 0,13% | 273,00 |
| 17.01.2024 | 30,62 | 30,83 | 30,62 | 30,83 | -1,19% | 55,00 |
| 16.01.2024 | 31,16 | 31,20 | 30,74 | 31,20 | -1,98% | 2.935,00 |
| 15.01.2024 | 31,35 | 31,83 | 31,30 | 31,83 | 2,35% | 317,00 |
| 12.01.2024 | 30,91 | 31,10 | 30,79 | 31,10 | 2,20% | 285,00 |
| 11.01.2024 | 30,40 | 30,43 | 30,02 | 30,43 | 2,67% | 1.043,00 |
| 10.01.2024 | 29,27 | 29,70 | 29,27 | 29,64 | 2,17% | 262,00 |
| 08.01.2024 | 29,00 | 29,28 | 28,94 | 29,01 | 0,55% | 302,00 |
| 05.01.2024 | 28,85 | 28,85 | 28,85 | 28,85 | -0,24% | 2,00 |
| 04.01.2024 | 29,18 | 29,18 | 28,75 | 28,92 | 1,05% | 355,00 |
| 03.01.2024 | 28,29 | 28,62 | 28,29 | 28,62 | -1,11% | 675,00 |
| 02.01.2024 | 29,12 | 29,12 | 28,81 | 28,94 | -0,24% | 1.001,00 |
| 29.12.2023 | 28,78 | 29,01 | 28,78 | 29,01 | 1,43% | 340,00 |
| 28.12.2023 | 28,36 | 28,60 | 28,34 | 28,60 | 2,03% | 59,00 |
| 27.12.2023 | 28,54 | 28,54 | 28,03 | 28,03 | -0,60% | 74,00 |
| 22.12.2023 | 28,39 | 28,54 | 28,20 | 28,20 | -0,81% | 506,00 |
| 21.12.2023 | 28,10 | 28,43 | 28,04 | 28,43 | 1,72% | 100,00 |
| 20.12.2023 | 28,28 | 28,28 | 27,95 | 27,95 | -0,57% | 48,00 |
| 19.12.2023 | 28,46 | 28,46 | 28,11 | 28,11 | -1,47% | 266,00 |
| 18.12.2023 | 28,37 | 28,71 | 28,37 | 28,53 | -0,52% | 226,00 |
| 15.12.2023 | 28,72 | 28,72 | 28,42 | 28,68 | -0,03% | 631,00 |
| 14.12.2023 | 28,82 | 28,86 | 28,56 | 28,69 | 0,00% | 345,00 |
| 13.12.2023 | 28,69 | 28,69 | 28,69 | 28,69 | -1,65% | 114,00 |
| 12.12.2023 | 29,17 | 29,17 | 29,17 | 29,17 | 1,04% | 17,00 |
| 11.12.2023 | 29,05 | 29,05 | 28,87 | 28,87 | -1,03% | 328,00 |
| 08.12.2023 | 29,17 | 29,17 | 29,17 | 29,17 | -0,58% | 206,00 |
| 07.12.2023 | 29,38 | 29,39 | 29,00 | 29,34 | -0,54% | 417,00 |
| 06.12.2023 | 29,48 | 29,50 | 29,16 | 29,50 | 1,72% | 250,00 |
| 05.12.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,87% | 2,00 |