27,350€
3,80%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,93 | 26,95 | 26,77 | 26,92 | 2,16% | - |
| 02.05.2024 | 26,35 | 26,35 | 26,35 | 26,35 | 1,15% | - |
| 30.04.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,66% | - |
| 29.04.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -0,46% | - |
| 26.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,42% | - |
| 25.04.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -0,80% | - |
| 24.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,47% | - |
| 23.04.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,80% | - |
| 22.04.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 1,94% | - |
| 19.04.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -1,19% | - |
| 18.04.2024 | 25,50 | 26,09 | 25,50 | 26,09 | 0,73% | 500,00 |
| 17.04.2024 | 25,85 | 25,90 | 25,85 | 25,90 | -0,35% | 83,00 |
| 16.04.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 0,27% | - |
| 15.04.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,88% | - |
| 12.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 0,50% | - |
| 11.04.2024 | 26,05 | 26,05 | 26,02 | 26,02 | -2,11% | 40,00 |
| 10.04.2024 | 26,36 | 26,58 | 26,35 | 26,58 | -0,34% | 207,00 |
| 09.04.2024 | 26,67 | 26,67 | 26,67 | 26,67 | 0,23% | - |
| 08.04.2024 | 26,61 | 26,61 | 26,61 | 26,61 | -0,60% | - |
| 05.04.2024 | 26,77 | 26,77 | 26,77 | 26,77 | -0,85% | - |
| 04.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,07% | 200,00 |
| 03.04.2024 | 27,00 | 27,02 | 27,00 | 27,02 | -0,59% | 150,00 |
| 02.04.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 0,22% | - |
| 28.03.2024 | 27,12 | 27,12 | 27,12 | 27,12 | -2,06% | - |
| 27.03.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,47% | - |
| 26.03.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 0,44% | - |
| 25.03.2024 | 27,44 | 27,44 | 27,44 | 27,44 | -1,51% | 85,00 |
| 22.03.2024 | 27,82 | 27,86 | 27,82 | 27,86 | 1,79% | 5,00 |
| 21.03.2024 | 27,37 | 27,37 | 27,37 | 27,37 | -2,60% | - |
| 20.03.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,95% | 110,00 |
| 19.03.2024 | 28,05 | 28,37 | 28,05 | 28,37 | 1,90% | 44,00 |
| 18.03.2024 | 27,84 | 27,84 | 27,84 | 27,84 | 0,07% | 30,00 |
| 15.03.2024 | 27,82 | 27,82 | 27,82 | 27,82 | 1,61% | - |
| 14.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -0,15% | - |
| 13.03.2024 | 27,42 | 27,42 | 27,42 | 27,42 | -1,51% | - |
| 12.03.2024 | 27,84 | 27,84 | 27,84 | 27,84 | -1,24% | - |
| 11.03.2024 | 28,22 | 28,22 | 28,19 | 28,19 | -1,74% | 10,00 |
| 08.03.2024 | 28,46 | 28,69 | 28,46 | 28,69 | 0,03% | 694,00 |
| 07.03.2024 | 28,56 | 28,68 | 28,56 | 28,68 | 3,05% | 234,00 |
| 06.03.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 1,38% | - |
| 05.03.2024 | 27,45 | 27,45 | 27,45 | 27,45 | -0,44% | - |
| 04.03.2024 | 27,57 | 27,57 | 27,57 | 27,57 | -1,64% | - |
| 01.03.2024 | 27,88 | 28,38 | 27,88 | 28,03 | 0,29% | 315,00 |
| 29.02.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,68% | - |
| 28.02.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -0,72% | - |
| 27.02.2024 | 27,63 | 27,96 | 27,63 | 27,96 | 0,72% | 110,00 |
| 26.02.2024 | 27,76 | 27,76 | 27,76 | 27,76 | -2,53% | - |
| 23.02.2024 | 28,12 | 28,48 | 28,12 | 28,48 | 1,10% | 100,00 |
| 22.02.2024 | 28,17 | 28,17 | 28,17 | 28,17 | -1,16% | - |
| 21.02.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,25% | - |
| 20.02.2024 | 28,43 | 28,43 | 28,43 | 28,43 | 0,71% | - |
| 19.02.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 0,18% | - |
| 16.02.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 0,11% | - |
| 15.02.2024 | 27,87 | 28,15 | 27,87 | 28,15 | 0,57% | 10,00 |
| 14.02.2024 | 27,99 | 27,99 | 27,99 | 27,99 | -1,76% | - |
| 13.02.2024 | 28,09 | 28,49 | 28,09 | 28,49 | 3,08% | 10,00 |
| 12.02.2024 | 27,64 | 27,64 | 27,64 | 27,64 | -0,07% | - |
| 09.02.2024 | 27,67 | 27,67 | 27,66 | 27,66 | -2,47% | 13,00 |
| 08.02.2024 | 28,36 | 28,36 | 28,36 | 28,36 | -1,90% | 5,00 |
| 07.02.2024 | 28,74 | 28,91 | 28,74 | 28,91 | -3,89% | 4.350,00 |
| 06.02.2024 | 28,84 | 30,45 | 28,84 | 30,08 | 0,27% | 2.406,00 |
| 05.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,56% | - |
| 02.02.2024 | 30,17 | 30,17 | 30,17 | 30,17 | -1,66% | - |
| 01.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | 0,72% | 200,00 |
| 31.01.2024 | 30,46 | 30,46 | 30,46 | 30,46 | 0,07% | - |
| 30.01.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,16% | - |
| 29.01.2024 | 30,39 | 30,39 | 30,39 | 30,39 | 0,76% | - |
| 26.01.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,82% | - |
| 25.01.2024 | 30,41 | 30,41 | 30,41 | 30,41 | -0,07% | - |
| 24.01.2024 | 30,43 | 30,43 | 30,43 | 30,43 | -1,62% | - |
| 23.01.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -1,15% | - |
| 22.01.2024 | 31,29 | 31,29 | 31,29 | 31,29 | 1,96% | - |
| 19.01.2024 | 30,69 | 30,69 | 30,69 | 30,69 | 0,03% | - |
| 18.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,07% | - |
| 17.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -1,60% | - |
| 16.01.2024 | 30,95 | 31,20 | 30,94 | 31,20 | -1,67% | 500,00 |
| 15.01.2024 | 31,27 | 31,73 | 31,27 | 31,73 | 3,63% | 10,00 |
| 12.01.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -0,07% | - |
| 11.01.2024 | 30,14 | 30,64 | 30,14 | 30,64 | 4,72% | 50,00 |
| 10.01.2024 | 29,26 | 29,26 | 29,26 | 29,26 | -0,41% | - |
| 09.01.2024 | 29,01 | 29,38 | 29,01 | 29,38 | 1,49% | 252,00 |
| 08.01.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 0,49% | - |
| 05.01.2024 | 28,81 | 28,81 | 28,81 | 28,81 | -0,83% | - |
| 04.01.2024 | 28,81 | 29,05 | 28,81 | 29,05 | 2,51% | 427,00 |
| 03.01.2024 | 28,34 | 28,34 | 28,34 | 28,34 | -2,61% | - |
| 02.01.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 2,39% | 85,00 |
| 29.12.2023 | 28,42 | 28,42 | 28,42 | 28,42 | 0,21% | - |
| 28.12.2023 | 28,36 | 28,36 | 28,36 | 28,36 | 0,46% | - |
| 27.12.2023 | 28,23 | 28,23 | 28,23 | 28,23 | 0,46% | - |
| 22.12.2023 | 28,10 | 28,10 | 28,10 | 28,10 | -1,02% | - |
| 21.12.2023 | 28,04 | 28,39 | 28,04 | 28,39 | 1,18% | 478,00 |
| 20.12.2023 | 28,06 | 28,06 | 28,06 | 28,06 | 0,21% | - |
| 19.12.2023 | 28,04 | 28,10 | 27,95 | 28,00 | -1,75% | 450,00 |
| 18.12.2023 | 28,50 | 28,50 | 28,50 | 28,50 | 0,60% | 37,00 |
| 15.12.2023 | 28,33 | 28,33 | 28,33 | 28,33 | -1,84% | - |
| 14.12.2023 | 28,86 | 28,86 | 28,86 | 28,86 | 0,49% | - |
| 13.12.2023 | 28,72 | 28,72 | 28,72 | 28,72 | -0,52% | - |
| 12.12.2023 | 28,87 | 28,87 | 28,87 | 28,87 | 0,38% | - |
| 11.12.2023 | 28,76 | 28,76 | 28,76 | 28,76 | -0,76% | - |
| 08.12.2023 | 28,98 | 28,98 | 28,98 | 28,98 | -1,76% | - |