KDDI CORP.
[WKN: 887603 | ISIN: JP3496400007]
Aktienkurse
29,407$ -2,48%
Echtzeit-Aktienkurs KDDI CORP.
Bid: Ask:

Aktienkurse zur KDDI CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
24.11.2023 31,17 31,26 31,17 31,21 0,87% -
22.11.2023 30,98 31,00 30,88 30,95 -0,43% -
21.11.2023 31,07 31,22 30,94 31,08 -0,22% -
20.11.2023 30,91 31,17 30,91 31,15 0,15% -
17.11.2023 31,08 31,22 31,01 31,10 2,81% -
16.11.2023 30,30 30,38 30,22 30,25 -1,16% -
15.11.2023 30,77 30,85 30,61 30,61 -1,59% -
14.11.2023 30,90 31,10 30,90 31,10 2,00% -
13.11.2023 30,53 30,56 30,48 30,49 0,17% -
10.11.2023 30,61 30,65 30,39 30,44 0,68% -
09.11.2023 30,26 30,47 30,16 30,23 0,08% -
08.11.2023 30,16 30,34 30,16 30,21 -0,67% -
07.11.2023 30,51 30,54 30,36 30,41 -2,27% -
06.11.2023 31,25 31,36 31,11 31,12 1,67% -
03.11.2023 29,92 30,61 29,86 30,61 2,95% -
02.11.2023 29,86 29,91 29,72 29,73 -0,73% -
01.11.2023 29,98 30,07 29,95 29,95 1,03% -
31.10.2023 29,64 29,67 29,56 29,64 -0,09% -
30.10.2023 29,34 29,81 29,33 29,67 -0,28% -