27,837$
-0,42%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,97 | 28,06 | 27,78 | 27,87 | -0,31% | - |
| 25.04.2024 | 27,99 | 27,99 | 27,83 | 27,95 | -0,40% | - |
| 24.04.2024 | 27,96 | 28,21 | 27,95 | 28,06 | -0,83% | - |
| 23.04.2024 | 28,31 | 28,50 | 28,30 | 28,30 | 0,25% | - |
| 22.04.2024 | 28,12 | 28,30 | 28,11 | 28,23 | 2,51% | - |
| 19.04.2024 | 27,62 | 27,64 | 27,37 | 27,54 | 0,45% | - |
| 17.04.2024 | 27,23 | 27,45 | 27,23 | 27,42 | -1,00% | - |
| 16.04.2024 | 27,70 | 27,75 | 27,61 | 27,69 | 0,16% | - |
| 15.04.2024 | 27,65 | 27,88 | 27,60 | 27,65 | -1,74% | - |
| 12.04.2024 | 28,24 | 28,25 | 28,08 | 28,14 | 0,32% | - |
| 11.04.2024 | 28,15 | 28,24 | 28,01 | 28,05 | 0,22% | - |
| 10.04.2024 | 28,67 | 28,67 | 27,99 | 27,99 | -4,12% | - |
| 09.04.2024 | 29,09 | 29,23 | 29,04 | 29,19 | 0,56% | - |
| 08.04.2024 | 28,98 | 29,10 | 28,95 | 29,03 | -0,36% | - |
| 05.04.2024 | 29,13 | 29,20 | 29,00 | 29,13 | -0,41% | - |
| 04.04.2024 | 29,21 | 29,29 | 29,13 | 29,25 | 0,04% | - |
| 03.04.2024 | 29,06 | 29,26 | 29,04 | 29,24 | -0,26% | - |
| 02.04.2024 | 29,29 | 29,41 | 29,24 | 29,32 | -0,36% | - |
| 28.03.2024 | 29,53 | 29,53 | 29,41 | 29,43 | -2,42% | - |
| 27.03.2024 | 30,14 | 30,29 | 30,08 | 30,16 | 0,50% | - |
| 26.03.2024 | 30,12 | 30,12 | 29,93 | 30,01 | 0,85% | - |
| 25.03.2024 | 29,93 | 29,94 | 29,75 | 29,75 | -1,91% | - |
| 22.03.2024 | 30,25 | 30,39 | 30,18 | 30,33 | 1,33% | - |
| 21.03.2024 | 30,11 | 30,15 | 29,89 | 29,93 | -2,22% | - |
| 20.03.2024 | 30,48 | 30,61 | 30,47 | 30,61 | 0,03% | - |
| 19.03.2024 | 30,57 | 30,69 | 30,43 | 30,60 | 0,08% | - |
| 18.03.2024 | 30,51 | 30,62 | 30,46 | 30,58 | 1,31% | - |
| 15.03.2024 | 30,37 | 30,37 | 30,18 | 30,18 | 0,64% | - |
| 14.03.2024 | 30,10 | 30,18 | 29,93 | 29,99 | -0,10% | - |
| 13.03.2024 | 30,17 | 30,17 | 30,01 | 30,02 | -1,64% | - |
| 12.03.2024 | 30,51 | 30,69 | 30,47 | 30,52 | -1,56% | - |
| 11.03.2024 | 31,12 | 31,13 | 31,00 | 31,00 | -1,72% | - |
| 08.03.2024 | 31,63 | 31,63 | 31,35 | 31,54 | 0,48% | - |
| 07.03.2024 | 31,34 | 31,45 | 31,25 | 31,39 | 3,36% | - |
| 06.03.2024 | 30,41 | 30,62 | 30,37 | 30,37 | 1,31% | - |
| 05.03.2024 | 29,98 | 30,11 | 29,89 | 29,98 | -0,41% | - |
| 04.03.2024 | 29,98 | 30,21 | 29,98 | 30,11 | -1,09% | - |
| 01.03.2024 | 30,29 | 30,46 | 30,19 | 30,44 | 0,12% | - |
| 29.02.2024 | 30,53 | 30,60 | 30,34 | 30,40 | 0,90% | - |
| 28.02.2024 | 30,13 | 30,18 | 30,13 | 30,13 | 0,07% | - |
| 27.02.2024 | 30,12 | 30,17 | 30,06 | 30,11 | -0,51% | - |
| 26.02.2024 | 30,16 | 30,28 | 30,09 | 30,26 | -0,97% | - |
| 23.02.2024 | 30,55 | 30,59 | 30,55 | 30,56 | -0,19% | - |
| 22.02.2024 | 30,63 | 30,77 | 30,55 | 30,62 | -1,37% | - |
| 21.02.2024 | 31,01 | 31,10 | 30,96 | 31,04 | 0,84% | - |
| 20.02.2024 | 30,96 | 30,98 | 30,76 | 30,79 | 0,72% | - |
| 16.02.2024 | 30,47 | 30,57 | 30,38 | 30,57 | 1,80% | - |
| 15.02.2024 | 30,15 | 30,25 | 29,99 | 30,03 | -0,14% | - |
| 14.02.2024 | 30,11 | 30,27 | 30,05 | 30,07 | -0,18% | - |
| 13.02.2024 | 30,23 | 30,33 | 30,09 | 30,12 | 0,88% | - |
| 12.02.2024 | 30,03 | 30,28 | 29,86 | 29,86 | -0,35% | - |
| 09.02.2024 | 30,07 | 30,12 | 29,92 | 29,96 | -0,87% | - |
| 08.02.2024 | 30,25 | 30,38 | 30,17 | 30,23 | -2,63% | - |
| 07.02.2024 | 31,01 | 31,15 | 30,95 | 31,04 | -4,22% | - |
| 05.02.2024 | 32,38 | 32,51 | 32,33 | 32,41 | -2,74% | - |
| 02.02.2024 | 33,27 | 33,53 | 32,98 | 33,32 | -0,09% | - |
| 01.02.2024 | 33,38 | 33,71 | 33,32 | 33,35 | 0,15% | - |
| 31.01.2024 | 33,17 | 33,52 | 33,16 | 33,30 | 1,05% | - |
| 30.01.2024 | 33,01 | 33,04 | 32,94 | 32,96 | -1,17% | - |
| 29.01.2024 | 33,14 | 33,36 | 33,07 | 33,35 | 1,54% | - |
| 26.01.2024 | 32,88 | 32,90 | 32,70 | 32,84 | -1,20% | - |
| 25.01.2024 | 33,32 | 33,32 | 33,15 | 33,24 | -0,38% | - |
| 24.01.2024 | 33,41 | 33,53 | 33,29 | 33,37 | -0,88% | - |
| 23.01.2024 | 33,58 | 33,67 | 33,55 | 33,67 | -2,09% | - |
| 22.01.2024 | 34,54 | 34,55 | 34,33 | 34,38 | 2,13% | - |
| 19.01.2024 | 33,76 | 33,82 | 33,58 | 33,67 | 0,41% | - |
| 18.01.2024 | 33,54 | 33,58 | 33,52 | 33,53 | 0,27% | - |
| 17.01.2024 | 33,37 | 33,49 | 33,26 | 33,44 | -0,79% | - |
| 16.01.2024 | 33,94 | 34,02 | 33,63 | 33,70 | -0,50% | - |
| 12.01.2024 | 33,91 | 34,03 | 33,84 | 33,87 | 1,00% | - |
| 11.01.2024 | 33,18 | 33,54 | 33,18 | 33,54 | 4,84% | - |
| 10.01.2024 | 32,05 | 32,05 | 31,97 | 31,99 | 0,19% | - |
| 09.01.2024 | 31,88 | 31,99 | 31,77 | 31,93 | 0,03% | - |
| 08.01.2024 | 31,85 | 31,98 | 31,85 | 31,92 | -0,32% | - |
| 05.01.2024 | 31,72 | 32,12 | 31,66 | 32,02 | 1,82% | - |
| 04.01.2024 | 31,37 | 31,54 | 31,14 | 31,45 | 1,49% | - |
| 03.01.2024 | 31,34 | 31,35 | 30,93 | 30,99 | -1,64% | - |
| 02.01.2024 | 31,53 | 31,55 | 31,43 | 31,51 | -0,18% | - |
| 28.12.2023 | 31,59 | 31,91 | 31,56 | 31,56 | -0,94% | - |
| 27.12.2023 | 31,27 | 31,86 | 31,27 | 31,86 | 2,42% | - |
| 22.12.2023 | 31,19 | 31,29 | 30,82 | 31,11 | 0,34% | - |
| 21.12.2023 | 31,08 | 31,15 | 31,01 | 31,01 | 0,28% | - |
| 20.12.2023 | 31,05 | 31,05 | 30,78 | 30,92 | 0,35% | - |
| 19.12.2023 | 30,70 | 30,85 | 30,70 | 30,81 | -0,69% | - |
| 18.12.2023 | 31,05 | 31,05 | 30,95 | 31,02 | -1,53% | - |
| 15.12.2023 | 31,34 | 31,54 | 31,26 | 31,51 | -0,36% | - |
| 14.12.2023 | 31,58 | 31,69 | 31,52 | 31,62 | -0,41% | - |
| 13.12.2023 | 31,23 | 31,80 | 31,17 | 31,75 | 1,43% | - |
| 12.12.2023 | 31,22 | 31,30 | 31,17 | 31,30 | 0,63% | - |
| 11.12.2023 | 31,10 | 31,12 | 30,87 | 31,11 | -0,88% | - |
| 08.12.2023 | 31,38 | 31,53 | 31,30 | 31,38 | -1,74% | - |
| 07.12.2023 | 31,88 | 32,09 | 31,72 | 31,94 | 0,78% | - |
| 06.12.2023 | 31,65 | 31,75 | 31,55 | 31,69 | 1,36% | - |
| 05.12.2023 | 31,33 | 31,35 | 31,23 | 31,27 | 0,46% | - |
| 04.12.2023 | 31,15 | 31,30 | 31,04 | 31,13 | -0,30% | - |
| 01.12.2023 | 30,81 | 31,31 | 30,81 | 31,22 | 0,05% | - |
| 30.11.2023 | 31,29 | 31,29 | 31,18 | 31,21 | -0,72% | - |
| 29.11.2023 | 31,30 | 31,51 | 31,23 | 31,43 | 0,87% | - |
| 28.11.2023 | 31,00 | 31,30 | 30,99 | 31,16 | 0,16% | - |
| 27.11.2023 | 31,22 | 31,27 | 31,04 | 31,11 | -0,33% | - |