12,350€
-1,98%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,60 | 12,60 | 12,27 | 12,35 | -1,98% | - |
27.03.2024 | 12,63 | 12,63 | 12,54 | 12,60 | -0,24% | - |
26.03.2024 | 12,66 | 12,78 | 12,63 | 12,63 | -0,24% | 2,00 |
25.03.2024 | 12,90 | 12,93 | 12,65 | 12,66 | -1,86% | - |
22.03.2024 | 12,74 | 12,93 | 12,74 | 12,90 | 1,26% | - |
21.03.2024 | 12,80 | 12,94 | 12,74 | 12,74 | -0,47% | - |
20.03.2024 | 12,83 | 12,88 | 12,75 | 12,80 | -0,23% | - |
19.03.2024 | 12,84 | 12,86 | 12,72 | 12,83 | -0,08% | - |
18.03.2024 | 12,90 | 12,90 | 12,80 | 12,84 | -0,47% | - |
15.03.2024 | 12,75 | 12,96 | 12,75 | 12,90 | 1,18% | - |
14.03.2024 | 12,58 | 12,85 | 12,58 | 12,75 | 1,35% | - |
13.03.2024 | 12,86 | 12,86 | 12,55 | 12,58 | -2,18% | - |
12.03.2024 | 12,90 | 12,90 | 12,78 | 12,86 | -0,31% | - |
11.03.2024 | 12,99 | 13,00 | 12,87 | 12,90 | -0,69% | 9,00 |
08.03.2024 | 13,07 | 13,16 | 12,96 | 12,99 | -0,61% | - |
07.03.2024 | 13,42 | 13,42 | 12,93 | 13,07 | -2,54% | - |
06.03.2024 | 13,47 | 13,49 | 13,32 | 13,41 | 1,06% | 1.280,00 |
05.03.2024 | 13,53 | 13,53 | 13,24 | 13,27 | -1,92% | - |
04.03.2024 | 13,62 | 13,86 | 13,52 | 13,53 | -2,38% | - |
01.03.2024 | 13,68 | 13,89 | 13,68 | 13,86 | 1,32% | - |
29.02.2024 | 13,55 | 13,69 | 13,51 | 13,68 | 0,96% | - |
28.02.2024 | 13,66 | 13,66 | 13,52 | 13,55 | -0,81% | - |
27.02.2024 | 13,55 | 13,69 | 13,55 | 13,66 | 0,81% | - |
26.02.2024 | 13,71 | 13,72 | 13,47 | 13,55 | -1,17% | 365,00 |
23.02.2024 | 13,71 | 13,71 | 13,65 | 13,71 | 0,00% | - |
22.02.2024 | 13,71 | 13,79 | 13,65 | 13,71 | 0,29% | - |
21.02.2024 | 13,65 | 13,71 | 13,62 | 13,67 | 0,15% | - |
20.02.2024 | 13,63 | 13,76 | 13,61 | 13,65 | 0,15% | - |
19.02.2024 | 13,71 | 13,71 | 13,46 | 13,63 | -0,58% | - |
16.02.2024 | 13,71 | 13,85 | 13,71 | 13,71 | 0,00% | - |
15.02.2024 | 13,63 | 13,73 | 13,58 | 13,71 | 0,59% | - |
14.02.2024 | 13,53 | 13,67 | 13,53 | 13,63 | 2,25% | - |
13.02.2024 | 13,23 | 13,64 | 13,23 | 13,33 | 0,76% | - |
12.02.2024 | 13,32 | 13,57 | 13,23 | 13,23 | -0,68% | - |
09.02.2024 | 13,39 | 13,49 | 13,24 | 13,32 | -0,37% | - |
08.02.2024 | 13,12 | 13,40 | 13,12 | 13,37 | 1,91% | - |
07.02.2024 | 13,19 | 13,19 | 13,03 | 13,12 | -0,53% | - |
06.02.2024 | 13,41 | 13,41 | 13,13 | 13,19 | -1,64% | - |
05.02.2024 | 13,39 | 13,43 | 13,34 | 13,41 | 2,76% | - |
02.02.2024 | 12,70 | 13,08 | 12,70 | 13,05 | 2,76% | - |
01.02.2024 | 13,47 | 13,60 | 12,64 | 12,70 | -5,72% | 372,00 |
31.01.2024 | 13,66 | 13,71 | 13,45 | 13,47 | 0,22% | - |
30.01.2024 | 13,64 | 13,64 | 13,42 | 13,44 | -1,47% | - |
29.01.2024 | 13,45 | 13,66 | 13,45 | 13,64 | 1,41% | - |
26.01.2024 | 13,59 | 13,59 | 13,41 | 13,45 | -1,03% | - |
25.01.2024 | 13,80 | 13,81 | 13,46 | 13,59 | -0,88% | 55,00 |
24.01.2024 | 13,70 | 13,82 | 13,68 | 13,71 | 0,07% | - |
23.01.2024 | 13,95 | 14,07 | 13,63 | 13,70 | -0,51% | - |
22.01.2024 | 13,81 | 13,84 | 13,68 | 13,77 | -0,29% | - |
19.01.2024 | 13,88 | 13,88 | 13,67 | 13,81 | -0,50% | - |
18.01.2024 | 13,55 | 13,88 | 13,55 | 13,88 | 2,44% | 20,00 |
17.01.2024 | 13,66 | 13,67 | 13,39 | 13,55 | -2,17% | - |
16.01.2024 | 13,97 | 14,12 | 13,85 | 13,85 | -0,86% | - |
15.01.2024 | 14,02 | 14,10 | 13,89 | 13,97 | 1,90% | - |
12.01.2024 | 13,63 | 13,76 | 13,62 | 13,71 | 0,59% | - |
11.01.2024 | 13,47 | 13,67 | 13,47 | 13,63 | 1,19% | - |
10.01.2024 | 13,48 | 13,57 | 13,27 | 13,47 | 4,10% | 16,00 |
09.01.2024 | 12,74 | 12,96 | 12,74 | 12,94 | -0,69% | - |
08.01.2024 | 13,00 | 13,05 | 13,00 | 13,03 | 0,23% | - |
05.01.2024 | 12,92 | 13,08 | 12,92 | 13,00 | 0,62% | - |
04.01.2024 | 13,18 | 13,56 | 12,92 | 12,92 | -2,86% | - |
03.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
02.01.2024 | 13,15 | 13,30 | 13,15 | 13,30 | 0,45% | - |
29.12.2023 | 13,24 | 13,26 | 13,10 | 13,24 | -1,63% | 769,00 |
28.12.2023 | 13,20 | 13,46 | 13,08 | 13,46 | 2,94% | 4.387,00 |
27.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 0,58% | 16,00 |
21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,19% | 48,00 |
19.12.2023 | 13,03 | 13,03 | 12,98 | 12,98 | -0,57% | 800,00 |
18.12.2023 | 12,98 | 13,05 | 12,98 | 13,05 | -0,19% | 180,00 |
15.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 0,19% | 4,00 |
14.12.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -2,06% | 4,00 |
11.12.2023 | 13,15 | 13,38 | 13,15 | 13,33 | 2,50% | 1.220,00 |
07.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 4,00 |
06.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 1,98% | 96,00 |
04.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | 92,00 |
29.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,54% | 220,00 |
27.11.2023 | 12,38 | 12,38 | 12,29 | 12,29 | -0,10% | 508,00 |
20.11.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 400,00 |
16.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,22% | 4,00 |
15.11.2023 | 12,38 | 12,38 | 12,38 | 12,38 | 0,51% | 4,00 |
10.11.2023 | 12,31 | 12,31 | 12,31 | 12,31 | 0,92% | 200,00 |
09.11.2023 | 12,20 | 12,20 | 12,08 | 12,20 | -0,31% | 2.016,00 |
07.11.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -3,07% | 4,00 |
06.11.2023 | 12,63 | 12,63 | 12,63 | 12,63 | -0,59% | 400,00 |
03.11.2023 | 12,65 | 12,70 | 12,65 | 12,70 | 0,59% | 800,00 |
02.11.2023 | 12,49 | 12,63 | 12,49 | 12,63 | 9,90% | 3.000,00 |
01.11.2023 | 11,88 | 11,88 | 11,46 | 11,49 | 0,44% | 488,00 |
26.10.2023 | 11,48 | 11,48 | 11,44 | 11,44 | 0,11% | 684,00 |
24.10.2023 | 11,43 | 11,43 | 11,43 | 11,43 | 0,44% | 400,00 |
23.10.2023 | 11,38 | 11,38 | 11,38 | 11,38 | -2,36% | 444,00 |
19.10.2023 | 11,65 | 11,65 | 11,65 | 11,65 | -0,75% | 4,00 |
18.10.2023 | 11,74 | 11,74 | 11,74 | 11,74 | -0,63% | 424,00 |
17.10.2023 | 11,81 | 11,81 | 11,81 | 11,81 | 0,11% | 200,00 |
16.10.2023 | 11,69 | 11,83 | 11,69 | 11,80 | -1,97% | 520,00 |
12.10.2023 | 12,04 | 12,04 | 12,04 | 12,04 | 0,52% | 4,00 |
11.10.2023 | 11,98 | 11,98 | 11,98 | 11,98 | 0,84% | 40,00 |
10.10.2023 | 11,88 | 11,88 | 11,88 | 11,88 | 1,17% | 400,00 |
09.10.2023 | 11,74 | 11,74 | 11,74 | 11,74 | 0,97% | 4,00 |
06.10.2023 | 11,63 | 11,63 | 11,63 | 11,63 | 1,31% | 1.200,00 |
04.10.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -2,24% | 400,00 |