11,423€
2,40%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,37 | 11,42 | 11,12 | 11,42 | 2,35% | - |
| 30.04.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 2,67% | - |
| 29.04.2024 | 11,18 | 11,18 | 10,87 | 10,87 | -4,19% | - |
| 26.04.2024 | 11,21 | 11,35 | 11,21 | 11,34 | 0,13% | 100,00 |
| 25.04.2024 | 11,29 | 11,33 | 11,29 | 11,33 | -1,13% | - |
| 24.04.2024 | 11,49 | 11,49 | 11,46 | 11,46 | 0,61% | - |
| 23.04.2024 | 11,32 | 11,39 | 11,32 | 11,39 | 0,26% | - |
| 22.04.2024 | 11,48 | 11,48 | 11,36 | 11,36 | 0,62% | - |
| 19.04.2024 | 11,37 | 11,37 | 11,29 | 11,29 | -1,48% | - |
| 18.04.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,96% | - |
| 17.04.2024 | 11,29 | 11,74 | 11,24 | 11,24 | -1,53% | 20,00 |
| 16.04.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,48% | - |
| 15.04.2024 | 11,51 | 11,70 | 11,51 | 11,70 | 0,69% | 2.813,00 |
| 12.04.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,69% | - |
| 11.04.2024 | 11,51 | 11,54 | 11,51 | 11,54 | 0,22% | - |
| 10.04.2024 | 11,54 | 11,54 | 11,52 | 11,52 | -0,13% | - |
| 09.04.2024 | 11,59 | 11,59 | 11,53 | 11,53 | -1,20% | - |
| 08.04.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 0,30% | - |
| 05.04.2024 | 11,58 | 11,64 | 11,58 | 11,64 | 0,69% | - |
| 04.04.2024 | 11,64 | 11,64 | 11,56 | 11,56 | -2,74% | - |
| 03.04.2024 | 11,66 | 11,88 | 11,66 | 11,88 | 0,89% | - |
| 02.04.2024 | 11,63 | 11,78 | 11,63 | 11,78 | -2,36% | 180,00 |
| 28.03.2024 | 12,10 | 12,10 | 12,06 | 12,06 | -2,27% | - |
| 27.03.2024 | 12,30 | 12,34 | 12,30 | 12,34 | 0,00% | - |
| 26.03.2024 | 12,48 | 12,48 | 12,34 | 12,34 | -0,48% | - |
| 25.03.2024 | 12,68 | 12,68 | 12,40 | 12,40 | -2,21% | - |
| 22.03.2024 | 12,60 | 12,68 | 12,60 | 12,68 | 2,09% | - |
| 21.03.2024 | 12,60 | 12,60 | 12,42 | 12,42 | -0,96% | 300,00 |
| 20.03.2024 | 12,52 | 12,54 | 12,52 | 12,54 | -0,16% | - |
| 19.03.2024 | 12,52 | 12,56 | 12,52 | 12,56 | -0,63% | - |
| 18.03.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,00% | - |
| 15.03.2024 | 12,66 | 12,66 | 12,64 | 12,64 | 1,28% | - |
| 14.03.2024 | 12,56 | 12,56 | 12,48 | 12,48 | 1,30% | - |
| 13.03.2024 | 12,38 | 12,38 | 12,32 | 12,32 | -2,22% | - |
| 12.03.2024 | 12,54 | 12,60 | 12,54 | 12,60 | -0,63% | - |
| 11.03.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,31% | - |
| 08.03.2024 | 12,86 | 12,86 | 12,72 | 12,72 | -0,47% | - |
| 07.03.2024 | 12,70 | 12,78 | 12,70 | 12,78 | -2,59% | - |
| 06.03.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,23% | - |
| 05.03.2024 | 13,16 | 13,16 | 12,96 | 12,96 | -2,85% | - |
| 04.03.2024 | 13,32 | 13,34 | 13,32 | 13,34 | -1,77% | 250,00 |
| 01.03.2024 | 13,56 | 13,58 | 13,56 | 13,58 | 1,65% | - |
| 29.02.2024 | 13,50 | 13,50 | 13,36 | 13,36 | -1,04% | 40,00 |
| 28.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,30% | - |
| 27.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 26.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,30% | - |
| 23.02.2024 | 13,36 | 13,38 | 13,36 | 13,38 | 0,30% | 48,00 |
| 22.02.2024 | 13,42 | 13,42 | 13,34 | 13,34 | -0,45% | - |
| 21.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,15% | - |
| 20.02.2024 | 13,50 | 13,50 | 13,38 | 13,38 | 0,00% | - |
| 19.02.2024 | 13,22 | 13,38 | 13,22 | 13,38 | -0,59% | - |
| 16.02.2024 | 13,56 | 13,56 | 13,46 | 13,46 | 0,30% | - |
| 15.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,30% | - |
| 14.02.2024 | 13,30 | 13,38 | 13,30 | 13,38 | 2,76% | - |
| 13.02.2024 | 13,30 | 13,30 | 13,02 | 13,02 | 0,77% | - |
| 12.02.2024 | 13,12 | 13,12 | 12,92 | 12,92 | -0,77% | - |
| 09.02.2024 | 13,00 | 13,04 | 13,00 | 13,02 | -0,61% | 80,00 |
| 08.02.2024 | 13,08 | 13,62 | 13,08 | 13,10 | 1,71% | 100,00 |
| 07.02.2024 | 12,82 | 12,96 | 12,82 | 12,88 | -0,31% | 300,00 |
| 06.02.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -1,52% | - |
| 05.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 1,86% | - |
| 02.02.2024 | 12,80 | 12,88 | 12,80 | 12,88 | 3,87% | - |
| 01.02.2024 | 13,46 | 13,46 | 12,40 | 12,40 | -5,49% | - |
| 31.01.2024 | 13,44 | 13,44 | 13,12 | 13,12 | -0,46% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,18 | 13,18 | -1,35% | - |
| 29.01.2024 | 13,28 | 13,36 | 13,28 | 13,36 | 1,52% | - |
| 26.01.2024 | 13,26 | 13,26 | 13,16 | 13,16 | -1,35% | - |
| 25.01.2024 | 13,44 | 13,44 | 13,34 | 13,34 | -0,74% | - |
| 24.01.2024 | 13,48 | 13,48 | 13,44 | 13,44 | 1,05% | - |
| 23.01.2024 | 13,64 | 13,64 | 13,30 | 13,30 | -1,77% | - |
| 22.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,15% | - |
| 19.01.2024 | 13,50 | 13,52 | 13,50 | 13,52 | -0,59% | - |
| 18.01.2024 | 13,46 | 13,60 | 13,46 | 13,60 | 2,56% | - |
| 17.01.2024 | 13,22 | 13,26 | 13,22 | 13,26 | -3,21% | 60,00 |
| 16.01.2024 | 13,74 | 13,74 | 13,70 | 13,70 | 0,00% | - |
| 15.01.2024 | 13,76 | 13,76 | 13,70 | 13,70 | 1,93% | - |
| 12.01.2024 | 13,40 | 13,44 | 13,40 | 13,44 | 0,75% | - |
| 11.01.2024 | 13,30 | 13,34 | 13,30 | 13,34 | 1,06% | - |
| 10.01.2024 | 13,18 | 13,20 | 13,18 | 13,20 | 4,10% | - |
| 09.01.2024 | 12,50 | 12,68 | 12,50 | 12,68 | -0,78% | - |
| 08.01.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 0,31% | - |
| 05.01.2024 | 13,46 | 13,46 | 12,74 | 12,74 | -1,39% | 20,00 |
| 04.01.2024 | 12,92 | 12,92 | 12,92 | 12,92 | 0,00% | - |
| 03.01.2024 | 12,94 | 12,94 | 12,92 | 12,92 | -0,62% | - |
| 02.01.2024 | 12,94 | 13,00 | 12,94 | 13,00 | 0,78% | - |
| 29.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -1,83% | - |
| 28.12.2023 | 12,90 | 13,38 | 12,90 | 13,14 | 1,47% | 400,00 |
| 27.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | 0,97% | - |
| 22.12.2023 | 12,78 | 12,83 | 12,78 | 12,83 | -0,77% | - |
| 21.12.2023 | 12,88 | 12,93 | 12,88 | 12,93 | 1,37% | - |
| 20.12.2023 | 12,90 | 12,90 | 12,75 | 12,75 | -0,20% | - |
| 19.12.2023 | 12,93 | 12,93 | 12,78 | 12,78 | -0,39% | - |
| 18.12.2023 | 12,90 | 12,90 | 12,83 | 12,83 | -0,19% | - |
| 15.12.2023 | 12,95 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 14.12.2023 | 13,00 | 13,00 | 12,90 | 12,90 | -1,15% | - |
| 13.12.2023 | 12,93 | 13,05 | 12,93 | 13,05 | 0,38% | - |
| 12.12.2023 | 12,98 | 13,00 | 12,98 | 13,00 | -1,52% | - |
| 11.12.2023 | 13,08 | 13,20 | 13,08 | 13,20 | 2,33% | - |
| 08.12.2023 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 07.12.2023 | 12,85 | 12,90 | 12,85 | 12,90 | 1,78% | - |