26,815€
0,30%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,74 | 27,35 | 26,64 | 26,82 | 0,30% | 20,00 |
| 02.05.2024 | 26,02 | 26,78 | 26,02 | 26,74 | 2,75% | - |
| 30.04.2024 | 26,18 | 26,27 | 25,96 | 26,02 | -0,59% | - |
| 29.04.2024 | 25,93 | 26,42 | 25,93 | 26,18 | 0,96% | - |
| 26.04.2024 | 26,04 | 26,44 | 25,88 | 25,93 | -0,42% | - |
| 25.04.2024 | 26,22 | 26,22 | 25,83 | 26,04 | -0,71% | - |
| 24.04.2024 | 26,55 | 26,55 | 26,16 | 26,22 | -1,24% | 80,00 |
| 23.04.2024 | 26,48 | 26,69 | 26,48 | 26,55 | 0,26% | - |
| 22.04.2024 | 26,47 | 26,70 | 26,42 | 26,48 | 2,54% | - |
| 19.04.2024 | 25,87 | 25,99 | 25,78 | 25,83 | -0,17% | 85,00 |
| 18.04.2024 | 25,62 | 26,60 | 25,62 | 25,87 | 1,00% | 75,00 |
| 17.04.2024 | 25,80 | 25,85 | 25,53 | 25,62 | -1,73% | 158,00 |
| 16.04.2024 | 25,91 | 26,22 | 25,91 | 26,07 | 0,62% | 12,00 |
| 15.04.2024 | 26,31 | 26,31 | 25,82 | 25,91 | -1,54% | 80,00 |
| 12.04.2024 | 26,17 | 26,45 | 26,17 | 26,31 | 0,53% | - |
| 11.04.2024 | 25,96 | 26,29 | 25,96 | 26,17 | 0,81% | - |
| 10.04.2024 | 26,89 | 26,89 | 25,94 | 25,96 | -3,44% | 150,00 |
| 09.04.2024 | 26,72 | 26,91 | 26,68 | 26,89 | 0,64% | - |
| 08.04.2024 | 26,86 | 26,86 | 26,72 | 26,72 | -0,52% | 50,00 |
| 05.04.2024 | 26,81 | 27,01 | 26,81 | 26,86 | 0,19% | - |
| 04.04.2024 | 27,03 | 27,18 | 26,80 | 26,81 | -0,81% | 40,00 |
| 03.04.2024 | 27,19 | 27,23 | 27,00 | 27,03 | -0,86% | 280,00 |
| 02.04.2024 | 27,41 | 27,43 | 27,19 | 27,26 | -0,55% | - |
| 28.03.2024 | 27,80 | 27,80 | 27,26 | 27,41 | -1,40% | 37,00 |
| 27.03.2024 | 27,73 | 27,93 | 27,63 | 27,80 | 0,25% | 72,00 |
| 26.03.2024 | 27,49 | 27,80 | 27,49 | 27,73 | 0,87% | - |
| 25.03.2024 | 27,89 | 27,92 | 27,47 | 27,49 | -1,42% | - |
| 22.03.2024 | 27,66 | 28,02 | 27,66 | 27,89 | 0,81% | - |
| 21.03.2024 | 28,03 | 28,03 | 27,51 | 27,66 | -1,32% | 2,00 |
| 20.03.2024 | 28,16 | 28,23 | 28,00 | 28,03 | -0,44% | - |
| 19.03.2024 | 28,05 | 28,30 | 28,05 | 28,16 | 0,39% | - |
| 18.03.2024 | 27,92 | 28,08 | 27,92 | 28,05 | 0,45% | - |
| 15.03.2024 | 27,57 | 28,03 | 27,57 | 27,92 | 1,29% | - |
| 14.03.2024 | 27,47 | 27,60 | 27,42 | 27,57 | 0,35% | - |
| 13.03.2024 | 28,10 | 28,10 | 27,45 | 27,47 | -2,22% | - |
| 12.03.2024 | 28,00 | 28,13 | 27,99 | 28,10 | -1,09% | - |
| 11.03.2024 | 28,64 | 28,64 | 28,19 | 28,41 | -0,82% | - |
| 08.03.2024 | 28,47 | 28,81 | 28,47 | 28,64 | 0,60% | - |
| 07.03.2024 | 27,95 | 28,79 | 27,92 | 28,47 | 1,99% | - |
| 06.03.2024 | 27,97 | 28,09 | 27,92 | 27,92 | 0,94% | 150,00 |
| 05.03.2024 | 27,66 | 27,67 | 27,54 | 27,66 | -0,02% | - |
| 04.03.2024 | 27,79 | 28,06 | 27,64 | 27,66 | -1,43% | 35,00 |
| 01.03.2024 | 27,95 | 28,15 | 27,95 | 28,06 | 0,39% | - |
| 29.02.2024 | 27,83 | 28,16 | 27,83 | 27,95 | 0,43% | - |
| 28.02.2024 | 27,79 | 27,94 | 27,79 | 27,83 | 0,16% | - |
| 27.02.2024 | 27,87 | 27,90 | 27,74 | 27,79 | -0,29% | - |
| 26.02.2024 | 27,94 | 28,06 | 27,83 | 27,87 | -2,35% | - |
| 23.02.2024 | 28,39 | 28,56 | 28,26 | 28,54 | 0,53% | 100,00 |
| 22.02.2024 | 28,33 | 28,57 | 28,25 | 28,39 | -1,03% | - |
| 21.02.2024 | 28,53 | 28,76 | 28,53 | 28,68 | 0,53% | 95,00 |
| 20.02.2024 | 28,35 | 28,63 | 28,35 | 28,53 | 0,63% | - |
| 19.02.2024 | 28,18 | 28,46 | 28,18 | 28,35 | 0,62% | - |
| 16.02.2024 | 28,01 | 28,42 | 27,99 | 28,18 | 0,61% | - |
| 15.02.2024 | 28,33 | 28,33 | 27,94 | 28,01 | -1,13% | - |
| 14.02.2024 | 28,09 | 28,41 | 28,09 | 28,33 | 0,85% | - |
| 13.02.2024 | 27,89 | 28,40 | 27,89 | 28,09 | 0,72% | - |
| 12.02.2024 | 27,86 | 27,90 | 27,57 | 27,89 | 0,09% | 25,00 |
| 09.02.2024 | 28,06 | 28,06 | 27,80 | 27,86 | -0,61% | 100,00 |
| 08.02.2024 | 28,86 | 28,86 | 27,63 | 28,03 | -2,88% | - |
| 07.02.2024 | 29,72 | 29,72 | 28,75 | 28,86 | -2,88% | 30,00 |
| 06.02.2024 | 29,72 | 30,22 | 29,30 | 29,72 | -1,57% | - |
| 05.02.2024 | 30,15 | 30,22 | 30,10 | 30,19 | -1,18% | - |
| 02.02.2024 | 30,72 | 30,95 | 30,51 | 30,55 | -0,54% | - |
| 01.02.2024 | 30,64 | 30,89 | 30,64 | 30,72 | 0,26% | 3,00 |
| 31.01.2024 | 30,42 | 30,83 | 30,42 | 30,64 | 0,72% | - |
| 30.01.2024 | 30,76 | 30,76 | 30,39 | 30,42 | -1,11% | - |
| 29.01.2024 | 30,57 | 30,79 | 30,56 | 30,76 | 1,77% | 9,00 |
| 26.01.2024 | 30,63 | 30,63 | 30,18 | 30,22 | -1,32% | - |
| 25.01.2024 | 30,54 | 30,74 | 30,49 | 30,63 | -0,07% | - |
| 24.01.2024 | 30,63 | 30,80 | 30,56 | 30,65 | -1,26% | - |
| 23.01.2024 | 30,92 | 31,14 | 30,76 | 31,04 | -1,69% | - |
| 22.01.2024 | 31,45 | 31,64 | 31,41 | 31,57 | 1,41% | - |
| 19.01.2024 | 31,22 | 31,22 | 30,85 | 31,13 | -0,29% | - |
| 18.01.2024 | 30,75 | 31,32 | 30,75 | 31,22 | 1,54% | - |
| 17.01.2024 | 31,09 | 31,09 | 30,66 | 30,75 | -1,09% | 70,00 |
| 16.01.2024 | 31,09 | 31,32 | 30,61 | 31,09 | -1,88% | - |
| 15.01.2024 | 31,45 | 31,70 | 31,35 | 31,68 | 2,49% | 10,00 |
| 12.01.2024 | 30,44 | 30,99 | 30,44 | 30,91 | 1,54% | 10,00 |
| 11.01.2024 | 29,44 | 30,49 | 29,44 | 30,44 | 3,41% | 100,00 |
| 10.01.2024 | 29,24 | 29,59 | 29,24 | 29,44 | 0,68% | - |
| 09.01.2024 | 29,12 | 29,26 | 29,12 | 29,24 | 0,39% | 10,00 |
| 08.01.2024 | 29,06 | 29,21 | 29,06 | 29,12 | 0,22% | 17,00 |
| 05.01.2024 | 28,81 | 29,18 | 28,81 | 29,06 | 0,85% | - |
| 04.01.2024 | 28,63 | 29,02 | 28,63 | 28,81 | 0,63% | - |
| 03.01.2024 | 28,80 | 28,80 | 28,24 | 28,63 | -0,59% | - |
| 02.01.2024 | 29,01 | 29,15 | 28,66 | 28,80 | -0,72% | 5,00 |
| 29.12.2023 | 28,55 | 29,01 | 28,55 | 29,01 | 1,63% | 17,00 |
| 28.12.2023 | 28,34 | 28,64 | 28,34 | 28,55 | 0,72% | - |
| 27.12.2023 | 28,24 | 28,45 | 28,20 | 28,34 | 0,37% | - |
| 22.12.2023 | 28,36 | 28,50 | 28,17 | 28,24 | -0,42% | - |
| 21.12.2023 | 28,21 | 28,37 | 28,14 | 28,36 | 1,61% | 150,00 |
| 20.12.2023 | 28,11 | 28,29 | 27,89 | 27,91 | -0,71% | - |
| 19.12.2023 | 28,42 | 28,43 | 28,05 | 28,11 | -1,09% | 15,00 |
| 18.12.2023 | 28,56 | 28,59 | 28,33 | 28,42 | -0,49% | 73,00 |
| 15.12.2023 | 28,48 | 28,80 | 28,45 | 28,56 | -0,75% | - |
| 14.12.2023 | 29,10 | 29,22 | 28,63 | 28,77 | -1,52% | 2,00 |
| 13.12.2023 | 29,02 | 29,23 | 28,86 | 29,22 | 0,69% | - |
| 12.12.2023 | 28,86 | 29,05 | 28,86 | 29,02 | 0,54% | - |
| 11.12.2023 | 29,12 | 29,12 | 28,79 | 28,86 | -0,89% | - |
| 08.12.2023 | 29,16 | 29,29 | 29,06 | 29,12 | -1,70% | - |