11,430€
-0,02%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,44 | 11,46 | 11,29 | 11,43 | -0,02% | 1.948,00 |
| 02.05.2024 | 11,36 | 11,49 | 11,36 | 11,43 | 0,44% | 143,00 |
| 30.04.2024 | 11,44 | 11,50 | 11,35 | 11,38 | 2,11% | 934,00 |
| 29.04.2024 | 11,29 | 11,53 | 11,11 | 11,15 | -0,76% | 2.270,00 |
| 26.04.2024 | 11,52 | 11,58 | 11,17 | 11,23 | -3,17% | 2.990,00 |
| 25.04.2024 | 11,56 | 11,65 | 11,37 | 11,60 | -0,75% | 461,00 |
| 24.04.2024 | 11,76 | 11,77 | 11,65 | 11,69 | 0,43% | - |
| 23.04.2024 | 11,59 | 11,65 | 11,56 | 11,64 | 0,30% | - |
| 22.04.2024 | 11,77 | 11,85 | 11,55 | 11,60 | 0,76% | 2.327,00 |
| 19.04.2024 | 11,62 | 11,70 | 11,52 | 11,52 | -0,67% | 412,00 |
| 18.04.2024 | 11,67 | 11,72 | 11,59 | 11,59 | 0,96% | 26,00 |
| 17.04.2024 | 11,59 | 11,71 | 11,45 | 11,48 | -1,56% | 290,00 |
| 16.04.2024 | 11,69 | 11,70 | 11,61 | 11,67 | 1,81% | - |
| 15.04.2024 | 11,75 | 11,76 | 11,44 | 11,46 | -3,01% | 2.080,00 |
| 12.04.2024 | 11,85 | 11,92 | 11,78 | 11,81 | 0,23% | 600,00 |
| 11.04.2024 | 11,75 | 11,80 | 11,70 | 11,79 | 0,04% | 40,00 |
| 10.04.2024 | 11,80 | 11,88 | 11,74 | 11,78 | -0,19% | 620,00 |
| 09.04.2024 | 11,85 | 11,85 | 11,75 | 11,80 | -1,01% | - |
| 08.04.2024 | 11,89 | 12,01 | 11,89 | 11,92 | 0,21% | 724,00 |
| 05.04.2024 | 11,85 | 11,93 | 11,80 | 11,90 | 0,93% | 1,00 |
| 04.04.2024 | 11,91 | 11,98 | 11,79 | 11,79 | -2,68% | 100,00 |
| 03.04.2024 | 11,99 | 12,16 | 11,89 | 12,11 | 0,62% | 1.934,00 |
| 02.04.2024 | 12,13 | 12,21 | 12,00 | 12,04 | -2,53% | 21,00 |
| 28.03.2024 | 12,31 | 12,40 | 12,30 | 12,35 | -1,98% | 1.600,00 |
| 27.03.2024 | 12,54 | 12,60 | 12,54 | 12,60 | -0,24% | - |
| 26.03.2024 | 12,66 | 12,80 | 12,63 | 12,63 | -0,16% | 870,00 |
| 25.03.2024 | 12,68 | 12,93 | 12,65 | 12,65 | -2,09% | 11.998,00 |
| 22.03.2024 | 12,86 | 12,94 | 12,82 | 12,92 | 1,41% | 1.762,00 |
| 21.03.2024 | 12,84 | 12,94 | 12,74 | 12,74 | -0,62% | - |
| 20.03.2024 | 12,78 | 12,88 | 12,72 | 12,82 | -0,08% | 40,00 |
| 19.03.2024 | 12,80 | 12,88 | 12,72 | 12,83 | -0,08% | 60,00 |
| 18.03.2024 | 12,82 | 12,88 | 12,80 | 12,84 | -0,31% | 300,00 |
| 15.03.2024 | 12,88 | 12,98 | 12,82 | 12,88 | 1,18% | 2,00 |
| 14.03.2024 | 12,83 | 12,85 | 12,67 | 12,73 | 1,19% | 1,00 |
| 13.03.2024 | 12,64 | 12,66 | 12,50 | 12,58 | -2,25% | 395,00 |
| 12.03.2024 | 12,83 | 12,90 | 12,76 | 12,87 | -0,39% | 73,00 |
| 11.03.2024 | 12,99 | 13,00 | 12,87 | 12,92 | -0,31% | - |
| 08.03.2024 | 13,10 | 13,14 | 12,95 | 12,96 | -0,77% | - |
| 07.03.2024 | 12,98 | 13,08 | 12,92 | 13,06 | -2,46% | 51,00 |
| 06.03.2024 | 13,37 | 13,48 | 13,35 | 13,39 | 1,13% | - |
| 05.03.2024 | 13,39 | 13,46 | 13,21 | 13,24 | -2,00% | 500,00 |
| 04.03.2024 | 13,60 | 13,61 | 13,50 | 13,51 | -2,45% | 250,00 |
| 01.03.2024 | 13,79 | 13,89 | 13,74 | 13,85 | 1,47% | 335,00 |
| 29.02.2024 | 13,60 | 13,66 | 13,51 | 13,65 | 0,89% | 73,00 |
| 28.02.2024 | 13,66 | 13,66 | 13,52 | 13,53 | -0,95% | 67,00 |
| 27.02.2024 | 13,64 | 13,69 | 13,56 | 13,66 | 0,89% | 64,00 |
| 26.02.2024 | 13,68 | 13,72 | 13,46 | 13,54 | -1,10% | 772,00 |
| 23.02.2024 | 13,67 | 13,69 | 13,58 | 13,69 | 0,07% | 100,00 |
| 22.02.2024 | 13,71 | 13,79 | 13,62 | 13,68 | 0,00% | - |
| 21.02.2024 | 13,67 | 13,71 | 13,62 | 13,68 | 0,15% | 37,00 |
| 20.02.2024 | 13,74 | 13,76 | 13,60 | 13,66 | 0,15% | - |
| 19.02.2024 | 13,47 | 13,67 | 13,45 | 13,64 | -0,44% | 365,00 |
| 16.02.2024 | 13,83 | 13,85 | 13,70 | 13,70 | 0,07% | - |
| 15.02.2024 | 13,69 | 13,80 | 13,54 | 13,69 | 0,44% | 82,00 |
| 14.02.2024 | 13,53 | 13,63 | 13,53 | 13,63 | 2,48% | - |
| 13.02.2024 | 13,64 | 13,64 | 13,26 | 13,30 | 0,68% | - |
| 12.02.2024 | 13,57 | 13,58 | 13,18 | 13,21 | -0,68% | 1.718,00 |
| 09.02.2024 | 13,26 | 13,49 | 13,24 | 13,30 | -0,52% | 804,00 |
| 08.02.2024 | 13,36 | 13,40 | 13,28 | 13,37 | 1,91% | 1,00 |
| 07.02.2024 | 13,08 | 13,14 | 13,05 | 13,12 | -0,46% | 1,00 |
| 06.02.2024 | 13,24 | 13,24 | 13,10 | 13,18 | -1,72% | 230,00 |
| 05.02.2024 | 13,48 | 13,48 | 13,34 | 13,41 | 1,98% | 250,00 |
| 02.02.2024 | 13,11 | 13,18 | 13,00 | 13,15 | 3,22% | 160,00 |
| 01.02.2024 | 13,57 | 13,63 | 12,74 | 12,74 | -5,21% | 1.800,00 |
| 31.01.2024 | 13,68 | 13,71 | 13,42 | 13,44 | 0,00% | - |
| 30.01.2024 | 13,53 | 13,53 | 13,44 | 13,44 | -1,47% | - |
| 29.01.2024 | 13,53 | 13,66 | 13,53 | 13,64 | 1,49% | 100,00 |
| 26.01.2024 | 13,51 | 13,56 | 13,40 | 13,44 | -1,18% | - |
| 25.01.2024 | 13,79 | 13,80 | 13,46 | 13,60 | -0,87% | 844,00 |
| 24.01.2024 | 13,76 | 13,82 | 13,68 | 13,72 | -0,80% | 520,00 |
| 23.01.2024 | 13,95 | 13,96 | 13,76 | 13,83 | 0,51% | 920,00 |
| 22.01.2024 | 13,79 | 13,84 | 13,69 | 13,76 | -0,15% | 1.044,00 |
| 19.01.2024 | 13,74 | 13,79 | 13,66 | 13,78 | -0,72% | - |
| 18.01.2024 | 13,68 | 13,88 | 13,68 | 13,88 | 2,44% | 15,00 |
| 17.01.2024 | 13,30 | 13,59 | 13,30 | 13,55 | -3,01% | 1.460,00 |
| 16.01.2024 | 14,07 | 14,14 | 13,94 | 13,97 | 0,07% | 322,00 |
| 15.01.2024 | 14,04 | 14,10 | 13,89 | 13,96 | 1,82% | 451,00 |
| 12.01.2024 | 13,67 | 13,76 | 13,62 | 13,71 | 0,66% | - |
| 11.01.2024 | 13,59 | 13,72 | 13,48 | 13,62 | 1,19% | 802,00 |
| 10.01.2024 | 13,48 | 13,57 | 13,25 | 13,46 | 4,02% | 1.354,00 |
| 09.01.2024 | 12,78 | 12,96 | 12,74 | 12,94 | -0,69% | 2.855,00 |
| 08.01.2024 | 13,05 | 13,08 | 13,01 | 13,03 | 0,23% | 3,00 |
| 05.01.2024 | 12,96 | 13,08 | 12,92 | 13,00 | 0,62% | 53,00 |
| 04.01.2024 | 13,06 | 13,36 | 12,88 | 12,92 | -1,97% | 1.320,00 |
| 03.01.2024 | 13,24 | 13,24 | 13,16 | 13,18 | -0,68% | - |
| 02.01.2024 | 13,21 | 13,29 | 13,19 | 13,27 | 0,23% | - |
| 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 |