26,010€
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,18 | 26,35 | 25,87 | 25,92 | -0,52% | - |
| 25.04.2024 | 26,11 | 26,29 | 25,88 | 26,05 | -0,69% | - |
| 24.04.2024 | 26,31 | 26,47 | 26,11 | 26,23 | -0,78% | - |
| 23.04.2024 | 26,64 | 26,75 | 26,39 | 26,44 | -0,25% | - |
| 22.04.2024 | 26,45 | 26,60 | 26,36 | 26,50 | 2,65% | - |
| 19.04.2024 | 25,92 | 26,02 | 25,64 | 25,82 | -2,77% | 500,00 |
| 18.04.2024 | 25,68 | 26,55 | 25,51 | 26,55 | 3,19% | - |
| 17.04.2024 | 25,75 | 25,86 | 25,53 | 25,73 | -1,32% | - |
| 16.04.2024 | 26,14 | 26,17 | 25,96 | 26,08 | -0,06% | - |
| 15.04.2024 | 26,08 | 26,27 | 25,82 | 26,09 | -1,51% | 130,00 |
| 12.04.2024 | 26,30 | 26,60 | 26,19 | 26,49 | 1,36% | - |
| 11.04.2024 | 26,23 | 26,34 | 26,07 | 26,14 | 0,33% | - |
| 10.04.2024 | 26,54 | 26,63 | 26,05 | 26,05 | -3,20% | - |
| 09.04.2024 | 26,84 | 26,96 | 26,63 | 26,91 | 0,69% | - |
| 08.04.2024 | 26,77 | 26,90 | 26,64 | 26,73 | -0,61% | - |
| 05.04.2024 | 26,94 | 27,04 | 26,77 | 26,89 | -0,33% | - |
| 04.04.2024 | 26,93 | 27,03 | 26,83 | 26,98 | -0,07% | - |
| 03.04.2024 | 27,11 | 27,18 | 26,76 | 27,00 | -0,92% | - |
| 02.04.2024 | 27,35 | 27,45 | 27,09 | 27,25 | -0,16% | - |
| 28.03.2024 | 27,34 | 27,47 | 27,23 | 27,30 | -2,12% | - |
| 27.03.2024 | 27,78 | 28,09 | 27,72 | 27,89 | 0,54% | - |
| 26.03.2024 | 27,73 | 27,82 | 27,60 | 27,74 | 1,08% | - |
| 25.03.2024 | 27,57 | 27,75 | 27,41 | 27,44 | -2,17% | - |
| 22.03.2024 | 27,94 | 28,13 | 27,90 | 28,05 | 1,87% | - |
| 21.03.2024 | 27,53 | 27,74 | 27,51 | 27,54 | -2,31% | - |
| 20.03.2024 | 28,07 | 28,19 | 28,01 | 28,19 | 0,00% | - |
| 19.03.2024 | 28,13 | 28,38 | 28,03 | 28,19 | 0,66% | - |
| 18.03.2024 | 28,02 | 28,22 | 28,00 | 28,00 | 0,90% | - |
| 15.03.2024 | 27,88 | 27,99 | 27,71 | 27,75 | 0,82% | - |
| 14.03.2024 | 27,56 | 27,74 | 27,44 | 27,53 | 0,38% | - |
| 13.03.2024 | 27,58 | 27,69 | 27,40 | 27,42 | -1,86% | - |
| 12.03.2024 | 28,08 | 28,17 | 27,89 | 27,94 | -1,55% | - |
| 11.03.2024 | 28,37 | 28,52 | 28,28 | 28,38 | -1,51% | - |
| 08.03.2024 | 28,64 | 28,97 | 28,61 | 28,82 | 0,49% | - |
| 07.03.2024 | 28,61 | 28,90 | 28,55 | 28,68 | 2,89% | - |
| 06.03.2024 | 27,96 | 28,15 | 27,86 | 27,87 | 0,89% | 7,00 |
| 05.03.2024 | 27,58 | 27,87 | 27,51 | 27,63 | 0,02% | - |
| 04.03.2024 | 27,78 | 27,98 | 27,59 | 27,62 | -1,73% | - |
| 01.03.2024 | 27,95 | 28,16 | 27,91 | 28,11 | -0,34% | - |
| 29.02.2024 | 28,16 | 28,25 | 27,91 | 28,20 | 1,53% | - |
| 28.02.2024 | 27,77 | 28,06 | 27,77 | 27,78 | 0,11% | - |
| 27.02.2024 | 27,79 | 27,94 | 27,69 | 27,75 | -0,66% | - |
| 26.02.2024 | 27,94 | 27,97 | 27,69 | 27,93 | -1,08% | - |
| 23.02.2024 | 28,21 | 28,32 | 28,18 | 28,24 | -0,07% | 3,00 |
| 22.02.2024 | 28,35 | 28,46 | 28,23 | 28,26 | -1,67% | - |
| 21.02.2024 | 28,56 | 28,79 | 28,56 | 28,74 | 0,84% | - |
| 20.02.2024 | 28,64 | 28,73 | 28,44 | 28,50 | 0,72% | 100,00 |
| 19.02.2024 | 28,42 | 28,54 | 28,28 | 28,29 | -0,18% | - |
| 16.02.2024 | 28,43 | 28,47 | 28,18 | 28,34 | 1,69% | - |
| 15.02.2024 | 28,04 | 28,13 | 27,85 | 27,87 | -0,57% | - |
| 14.02.2024 | 28,14 | 28,31 | 28,01 | 28,03 | -0,43% | - |
| 13.02.2024 | 28,29 | 28,42 | 28,08 | 28,15 | 1,79% | - |
| 12.02.2024 | 27,81 | 28,15 | 27,64 | 27,66 | -0,52% | 90,00 |
| 09.02.2024 | 27,88 | 27,99 | 27,70 | 27,80 | -0,64% | - |
| 08.02.2024 | 28,23 | 28,37 | 27,96 | 27,98 | -3,00% | 69,00 |
| 07.02.2024 | 28,87 | 28,95 | 28,70 | 28,85 | -2,68% | - |
| 06.02.2024 | 29,26 | 29,64 | 28,99 | 29,64 | -1,74% | - |
| 05.02.2024 | 30,17 | 30,36 | 30,06 | 30,17 | -1,26% | - |
| 02.02.2024 | 30,88 | 31,12 | 30,55 | 30,55 | -0,31% | - |
| 01.02.2024 | 30,78 | 31,18 | 30,63 | 30,65 | -0,60% | - |
| 31.01.2024 | 30,67 | 30,97 | 30,51 | 30,83 | 1,45% | - |
| 30.01.2024 | 30,56 | 30,56 | 30,37 | 30,39 | -1,30% | - |
| 29.01.2024 | 30,58 | 30,82 | 30,54 | 30,79 | 1,84% | - |
| 26.01.2024 | 30,34 | 30,42 | 30,08 | 30,24 | -1,77% | - |
| 25.01.2024 | 30,54 | 30,85 | 30,46 | 30,78 | 0,44% | - |
| 24.01.2024 | 30,66 | 30,79 | 30,49 | 30,65 | -1,26% | - |
| 23.01.2024 | 30,98 | 31,21 | 30,88 | 31,04 | -1,77% | - |
| 22.01.2024 | 31,41 | 31,75 | 31,41 | 31,60 | 2,25% | - |
| 19.01.2024 | 30,90 | 31,11 | 30,70 | 30,90 | 0,13% | - |
| 18.01.2024 | 30,98 | 31,04 | 30,75 | 30,86 | 0,37% | - |
| 17.01.2024 | 30,89 | 30,96 | 30,61 | 30,75 | -0,61% | - |
| 16.01.2024 | 31,12 | 31,42 | 30,91 | 30,94 | -1,34% | - |
| 15.01.2024 | 31,51 | 31,56 | 31,30 | 31,36 | 1,41% | - |
| 12.01.2024 | 30,83 | 31,02 | 30,70 | 30,92 | 1,06% | - |
| 11.01.2024 | 30,40 | 30,77 | 30,24 | 30,60 | 4,89% | 250,00 |
| 10.01.2024 | 29,43 | 29,55 | 29,16 | 29,17 | -0,24% | - |
| 09.01.2024 | 29,19 | 29,27 | 29,04 | 29,24 | 0,36% | - |
| 08.01.2024 | 29,13 | 29,18 | 28,92 | 29,14 | -0,44% | - |
| 05.01.2024 | 28,96 | 29,29 | 28,86 | 29,27 | 1,76% | - |
| 04.01.2024 | 28,97 | 29,04 | 28,40 | 28,76 | 1,27% | - |
| 03.01.2024 | 28,79 | 28,80 | 28,33 | 28,40 | -1,35% | - |
| 02.01.2024 | 28,64 | 28,84 | 28,48 | 28,79 | 0,66% | 20,00 |
| 29.12.2023 | 28,45 | 28,69 | 28,45 | 28,60 | 0,30% | - |
| 28.12.2023 | 28,52 | 28,75 | 28,40 | 28,52 | -0,64% | - |
| 27.12.2023 | 28,41 | 28,71 | 28,16 | 28,70 | 1,54% | - |
| 22.12.2023 | 28,24 | 28,38 | 27,98 | 28,27 | 0,36% | - |
| 21.12.2023 | 28,31 | 28,35 | 28,08 | 28,17 | -0,35% | - |
| 20.12.2023 | 28,19 | 28,40 | 28,05 | 28,27 | 0,71% | - |
| 19.12.2023 | 28,26 | 28,35 | 27,87 | 28,07 | -0,97% | - |
| 18.12.2023 | 28,52 | 28,59 | 28,32 | 28,34 | -2,09% | - |
| 15.12.2023 | 28,31 | 28,99 | 28,31 | 28,95 | 0,59% | - |
| 14.12.2023 | 29,03 | 29,06 | 28,68 | 28,78 | -1,49% | - |
| 13.12.2023 | 28,88 | 29,24 | 28,84 | 29,21 | 0,55% | - |
| 12.12.2023 | 28,97 | 29,05 | 28,92 | 29,05 | 0,50% | - |
| 11.12.2023 | 28,90 | 29,01 | 28,68 | 28,91 | -0,86% | - |
| 08.12.2023 | 29,19 | 29,33 | 28,95 | 29,16 | -0,15% | - |
| 07.12.2023 | 29,33 | 29,73 | 29,20 | 29,20 | -0,82% | - |
| 06.12.2023 | 29,36 | 29,48 | 29,21 | 29,44 | 1,59% | - |
| 05.12.2023 | 28,83 | 29,00 | 28,82 | 28,98 | 0,85% | - |
| 04.12.2023 | 28,71 | 28,95 | 28,64 | 28,74 | 0,10% | - |