15,900€
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 09.05.2024 | 15,80 | 15,90 | 15,75 | 15,90 | 0,63% | - |
| 08.05.2024 | 15,80 | 15,80 | 15,70 | 15,80 | -2,47% | - |
| 07.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | 95,00 |
| 06.05.2024 | 15,90 | 16,00 | 15,90 | 15,90 | -0,93% | - |
| 03.05.2024 | 16,15 | 16,15 | 16,05 | 16,05 | -0,31% | - |
| 02.05.2024 | 16,00 | 16,10 | 16,00 | 16,10 | 2,55% | - |
| 30.04.2024 | 15,80 | 15,90 | 15,60 | 15,70 | -1,26% | - |
| 29.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | 24,00 |
| 26.04.2024 | 15,70 | 15,80 | 15,60 | 15,75 | -0,94% | - |
| 25.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 296,00 |
| 24.04.2024 | 16,00 | 16,00 | 15,80 | 15,90 | -1,85% | - |
| 23.04.2024 | 16,15 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 22.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 100,00 |
| 19.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 25,00 |
| 18.04.2024 | 16,00 | 16,05 | 15,85 | 15,90 | 0,00% | - |
| 17.04.2024 | 16,00 | 16,05 | 15,80 | 15,90 | -1,85% | - |
| 16.04.2024 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 15.04.2024 | 16,30 | 16,40 | 16,10 | 16,10 | -0,62% | - |
| 12.04.2024 | 16,40 | 16,40 | 16,10 | 16,20 | 0,00% | - |
| 11.04.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 3,18% | - |
| 10.04.2024 | 15,80 | 15,80 | 15,65 | 15,70 | -1,26% | - |
| 09.04.2024 | 16,00 | 16,00 | 15,80 | 15,90 | -0,62% | - |
| 08.04.2024 | 16,00 | 16,10 | 16,00 | 16,00 | -1,84% | - |
| 05.04.2024 | 16,20 | 16,30 | 16,10 | 16,30 | 3,82% | - |
| 04.04.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -3,68% | - |
| 03.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 65,00 |
| 02.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 91,00 |
| 28.03.2024 | 16,90 | 16,90 | 16,50 | 16,50 | -2,37% | 800,00 |
| 27.03.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 26.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | 79,00 |
| 25.03.2024 | 16,70 | 17,10 | 16,70 | 17,10 | 0,59% | 1.125,00 |
| 22.03.2024 | 17,05 | 17,10 | 17,00 | 17,00 | -2,30% | - |
| 21.03.2024 | 17,25 | 17,40 | 17,25 | 17,40 | -0,29% | - |
| 20.03.2024 | 17,55 | 17,55 | 17,45 | 17,45 | -1,13% | - |
| 19.03.2024 | 17,60 | 17,65 | 17,50 | 17,65 | -1,94% | - |
| 18.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 300,00 |
| 15.03.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 2,59% | 14,00 |
| 14.03.2024 | 17,40 | 17,45 | 17,25 | 17,35 | -0,29% | - |
| 13.03.2024 | 17,50 | 17,55 | 17,40 | 17,40 | -1,97% | - |
| 12.03.2024 | 17,60 | 17,75 | 17,50 | 17,75 | 0,57% | - |
| 11.03.2024 | 17,80 | 17,80 | 17,65 | 17,65 | 1,73% | - |
| 08.03.2024 | 17,50 | 17,60 | 17,30 | 17,35 | -0,86% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 130,00 |
| 06.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 100,00 |
| 05.03.2024 | 18,05 | 18,15 | 17,95 | 18,00 | 0,28% | - |
| 04.03.2024 | 18,05 | 18,05 | 17,95 | 17,95 | -1,91% | - |
| 01.03.2024 | 18,20 | 18,35 | 18,15 | 18,30 | 1,10% | - |
| 29.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | 100,00 |
| 28.02.2024 | 18,05 | 18,05 | 17,95 | 17,95 | 0,28% | - |
| 27.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 100,00 |
| 26.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | 200,00 |
| 23.02.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 0,28% | - |
| 22.02.2024 | 17,75 | 17,85 | 17,65 | 17,85 | 0,28% | - |
| 21.02.2024 | 17,75 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 20.02.2024 | 17,90 | 17,95 | 17,75 | 17,80 | 0,56% | - |
| 19.02.2024 | 17,65 | 17,75 | 17,65 | 17,70 | -0,28% | - |
| 16.02.2024 | 17,95 | 17,95 | 17,75 | 17,75 | 2,31% | - |
| 15.02.2024 | 17,40 | 17,40 | 17,20 | 17,35 | 1,46% | - |
| 14.02.2024 | 17,25 | 17,30 | 16,95 | 17,10 | -1,44% | - |
| 13.02.2024 | 17,70 | 17,70 | 17,30 | 17,35 | 0,58% | - |
| 12.02.2024 | 17,25 | 17,35 | 17,25 | 17,25 | -0,29% | - |
| 09.02.2024 | 17,20 | 17,30 | 17,15 | 17,30 | 3,59% | - |
| 08.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 13,99% | 300,00 |
| 07.02.2024 | 14,25 | 14,65 | 14,20 | 14,65 | 1,38% | - |
| 06.02.2024 | 14,50 | 14,55 | 14,45 | 14,45 | 0,00% | - |
| 05.02.2024 | 14,45 | 14,50 | 14,40 | 14,45 | -1,03% | - |
| 02.02.2024 | 14,55 | 14,60 | 14,45 | 14,60 | 0,34% | - |
| 01.02.2024 | 14,50 | 14,60 | 14,45 | 14,55 | 0,00% | - |
| 31.01.2024 | 14,65 | 14,70 | 14,55 | 14,55 | 1,39% | - |
| 30.01.2024 | 14,45 | 14,45 | 14,35 | 14,35 | -1,71% | - |
| 29.01.2024 | 14,50 | 14,65 | 14,50 | 14,60 | -1,35% | - |
| 26.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,02% | 20,00 |
| 25.01.2024 | 14,65 | 14,70 | 14,55 | 14,65 | -1,35% | - |
| 24.01.2024 | 14,80 | 14,90 | 14,75 | 14,85 | 0,34% | - |
| 23.01.2024 | 14,80 | 14,80 | 14,65 | 14,80 | 0,68% | - |
| 22.01.2024 | 14,65 | 14,75 | 14,65 | 14,70 | 0,00% | - |
| 19.01.2024 | 14,55 | 14,70 | 14,50 | 14,70 | -2,33% | - |
| 18.01.2024 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | - |
| 17.01.2024 | 14,90 | 14,90 | 14,80 | 14,85 | -4,19% | - |
| 16.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 150,00 |
| 15.01.2024 | 15,50 | 15,55 | 15,40 | 15,50 | -0,96% | - |
| 12.01.2024 | 15,60 | 15,70 | 15,50 | 15,65 | -1,57% | - |
| 11.01.2024 | 16,00 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 10.01.2024 | 15,80 | 15,90 | 15,50 | 15,90 | 1,27% | 105,00 |
| 09.01.2024 | 15,70 | 15,75 | 15,65 | 15,70 | 2,28% | - |
| 08.01.2024 | 15,35 | 15,35 | 15,25 | 15,35 | 0,33% | - |
| 05.01.2024 | 15,20 | 15,40 | 15,20 | 15,30 | -0,65% | - |
| 04.01.2024 | 15,50 | 15,60 | 15,40 | 15,40 | 1,32% | - |
| 03.01.2024 | 15,25 | 15,25 | 15,15 | 15,20 | -0,65% | - |
| 02.01.2024 | 15,25 | 15,35 | 15,25 | 15,30 | 0,66% | - |
| 29.12.2023 | 15,15 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 28.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 90,00 |
| 27.12.2023 | 15,10 | 15,10 | 14,95 | 15,00 | 0,00% | - |
| 22.12.2023 | 14,95 | 15,05 | 14,95 | 15,00 | 0,33% | - |
| 21.12.2023 | 14,90 | 14,95 | 14,80 | 14,95 | 0,34% | - |
| 20.12.2023 | 15,15 | 15,20 | 14,90 | 14,90 | -3,25% | - |
| 19.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 30,00 |
| 18.12.2023 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 15.12.2023 | 15,40 | 15,50 | 15,40 | 15,40 | -1,91% | - |