11,550€
0,04%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,59 | 11,61 | 11,47 | 11,59 | -0,69% | - |
| 22.04.2024 | 11,71 | 11,86 | 11,50 | 11,67 | 0,79% | - |
| 19.04.2024 | 11,61 | 11,76 | 11,48 | 11,57 | -0,02% | - |
| 18.04.2024 | 11,69 | 11,71 | 11,46 | 11,58 | 1,22% | 1.154,00 |
| 17.04.2024 | 11,59 | 11,73 | 11,42 | 11,44 | -1,55% | - |
| 16.04.2024 | 11,67 | 11,81 | 11,55 | 11,62 | 0,85% | - |
| 15.04.2024 | 11,62 | 11,80 | 11,50 | 11,52 | -3,65% | 1.000,00 |
| 12.04.2024 | 11,85 | 11,95 | 11,84 | 11,95 | 1,73% | - |
| 11.04.2024 | 11,75 | 11,92 | 11,62 | 11,75 | 0,17% | - |
| 10.04.2024 | 11,80 | 12,01 | 11,69 | 11,73 | -0,30% | - |
| 09.04.2024 | 11,85 | 11,89 | 11,58 | 11,77 | -0,88% | - |
| 08.04.2024 | 11,90 | 11,97 | 11,79 | 11,87 | 0,17% | - |
| 05.04.2024 | 11,85 | 11,93 | 11,78 | 11,85 | 0,98% | - |
| 04.04.2024 | 11,90 | 12,16 | 11,73 | 11,74 | -2,69% | - |
| 03.04.2024 | 11,99 | 12,09 | 11,88 | 12,06 | 0,54% | - |
| 02.04.2024 | 12,10 | 12,20 | 11,87 | 12,00 | -6,87% | - |
| 28.03.2024 | 12,31 | 12,88 | 12,21 | 12,88 | 3,45% | - |
| 27.03.2024 | 12,56 | 12,86 | 12,44 | 12,45 | -2,81% | - |
| 26.03.2024 | 12,68 | 12,91 | 12,60 | 12,81 | 2,15% | - |
| 25.03.2024 | 12,74 | 12,86 | 12,54 | 12,54 | -1,10% | - |
| 22.03.2024 | 12,86 | 12,96 | 12,65 | 12,68 | 0,08% | - |
| 21.03.2024 | 12,84 | 13,00 | 12,67 | 12,67 | 0,40% | - |
| 20.03.2024 | 12,67 | 13,00 | 12,61 | 12,62 | -0,24% | - |
| 19.03.2024 | 12,86 | 13,00 | 12,60 | 12,65 | -2,92% | - |
| 18.03.2024 | 12,80 | 13,03 | 12,75 | 13,03 | 2,52% | 48,00 |
| 15.03.2024 | 12,96 | 13,04 | 12,71 | 12,71 | 1,03% | - |
| 14.03.2024 | 12,81 | 12,91 | 12,58 | 12,58 | -0,94% | - |
| 13.03.2024 | 12,64 | 12,84 | 12,52 | 12,70 | -2,38% | - |
| 12.03.2024 | 12,90 | 13,14 | 12,76 | 13,01 | 0,85% | - |
| 11.03.2024 | 12,99 | 13,05 | 12,80 | 12,90 | -0,92% | - |
| 08.03.2024 | 13,06 | 13,22 | 12,92 | 13,02 | -0,61% | - |
| 07.03.2024 | 13,11 | 13,57 | 12,99 | 13,10 | -2,53% | - |
| 06.03.2024 | 13,48 | 13,53 | 13,25 | 13,44 | 1,05% | - |
| 05.03.2024 | 13,34 | 13,45 | 13,27 | 13,30 | -1,99% | - |
| 04.03.2024 | 13,60 | 13,87 | 13,53 | 13,57 | -1,52% | - |
| 01.03.2024 | 13,78 | 13,84 | 13,54 | 13,78 | 1,47% | - |
| 29.02.2024 | 13,59 | 13,71 | 13,44 | 13,58 | -0,07% | - |
| 28.02.2024 | 13,55 | 13,88 | 13,42 | 13,59 | 0,00% | 20,00 |
| 27.02.2024 | 13,63 | 13,86 | 13,48 | 13,59 | 0,07% | - |
| 26.02.2024 | 13,68 | 14,11 | 13,55 | 13,58 | -1,24% | - |
| 23.02.2024 | 13,58 | 13,96 | 13,58 | 13,75 | 0,07% | - |
| 22.02.2024 | 13,66 | 13,89 | 13,57 | 13,74 | 1,03% | - |
| 21.02.2024 | 13,67 | 13,88 | 13,56 | 13,60 | -0,07% | - |
| 20.02.2024 | 13,74 | 13,87 | 13,47 | 13,61 | -0,15% | - |
| 19.02.2024 | 13,42 | 13,65 | 13,42 | 13,63 | -0,87% | - |
| 16.02.2024 | 13,72 | 13,87 | 13,56 | 13,75 | 0,00% | - |
| 15.02.2024 | 13,69 | 14,00 | 13,59 | 13,75 | 1,25% | - |
| 14.02.2024 | 13,53 | 13,73 | 13,36 | 13,58 | 1,65% | - |
| 13.02.2024 | 13,50 | 13,66 | 13,32 | 13,36 | 0,53% | - |
| 12.02.2024 | 13,18 | 13,61 | 13,18 | 13,29 | 0,30% | 390,00 |
| 09.02.2024 | 13,21 | 13,42 | 13,09 | 13,25 | -0,23% | - |
| 08.02.2024 | 13,12 | 13,48 | 13,12 | 13,28 | 1,84% | - |
| 07.02.2024 | 13,06 | 13,06 | 13,01 | 13,04 | 0,23% | - |
| 06.02.2024 | 13,16 | 13,47 | 12,98 | 13,01 | -1,59% | - |
| 05.02.2024 | 13,36 | 13,52 | 13,10 | 13,22 | 1,15% | - |
| 02.02.2024 | 13,09 | 13,21 | 12,91 | 13,07 | 2,11% | 1,00 |
| 01.02.2024 | 13,56 | 13,59 | 12,65 | 12,80 | -5,19% | - |
| 31.01.2024 | 13,63 | 13,72 | 13,42 | 13,50 | 0,90% | - |
| 30.01.2024 | 13,51 | 13,58 | 13,35 | 13,38 | -1,33% | - |
| 29.01.2024 | 13,51 | 13,90 | 13,49 | 13,56 | 0,59% | - |
| 26.01.2024 | 13,46 | 13,52 | 13,22 | 13,48 | -2,74% | - |
| 25.01.2024 | 13,58 | 13,91 | 13,50 | 13,86 | 1,54% | - |
| 24.01.2024 | 13,76 | 13,93 | 13,52 | 13,65 | -0,66% | - |
| 23.01.2024 | 13,99 | 14,21 | 13,52 | 13,74 | -0,87% | - |
| 22.01.2024 | 13,74 | 13,89 | 13,68 | 13,86 | 0,14% | - |
| 19.01.2024 | 13,70 | 13,84 | 13,67 | 13,84 | 0,58% | - |
| 18.01.2024 | 13,59 | 13,81 | 13,59 | 13,76 | 1,62% | 200,00 |
| 17.01.2024 | 13,62 | 13,63 | 13,48 | 13,54 | -2,03% | - |
| 16.01.2024 | 14,05 | 14,12 | 13,82 | 13,82 | -0,79% | - |
| 15.01.2024 | 13,96 | 13,97 | 13,92 | 13,93 | 1,68% | - |
| 12.01.2024 | 13,62 | 13,75 | 3,41 | 13,70 | 0,44% | - |
| 11.01.2024 | 13,52 | 13,75 | 13,21 | 13,64 | 1,87% | - |
| 10.01.2024 | 13,45 | 13,54 | 13,20 | 13,39 | 2,29% | 128,00 |
| 09.01.2024 | 12,73 | 13,13 | 12,71 | 13,09 | 0,61% | - |
| 08.01.2024 | 13,00 | 13,02 | 12,40 | 13,01 | 1,09% | - |
| 05.01.2024 | 12,94 | 13,02 | 12,08 | 12,87 | -1,38% | - |
| 04.01.2024 | 13,03 | 13,18 | 11,74 | 13,05 | 0,46% | - |
| 03.01.2024 | 13,19 | 51,13 | 12,77 | 12,99 | -74,79% | - |
| 02.01.2024 | 13,15 | 51,53 | 13,13 | 51,53 | 287,41% | 20,00 |
| 29.12.2023 | 12,94 | 13,30 | 12,94 | 13,30 | 2,78% | 91,00 |
| 28.12.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 0,12% | - |
| 27.12.2023 | 13,10 | 13,10 | 12,93 | 12,93 | 0,58% | 176,00 |
| 22.12.2023 | 12,85 | 12,85 | 12,85 | 12,85 | 0,98% | - |
| 21.12.2023 | 12,73 | 12,73 | 12,73 | 12,73 | -2,12% | - |
| 20.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,58% | - |
| 19.12.2023 | 12,65 | 12,93 | 12,65 | 12,93 | 0,00% | 392,00 |
| 18.12.2023 | 12,93 | 12,93 | 12,93 | 12,93 | -0,39% | - |
| 15.12.2023 | 12,93 | 12,98 | 12,93 | 12,98 | -0,76% | - |
| 14.12.2023 | 13,10 | 13,10 | 13,08 | 13,08 | 0,00% | 508,00 |
| 13.12.2023 | 12,98 | 13,08 | 12,98 | 13,08 | 0,19% | 100,00 |
| 12.12.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -0,95% | - |
| 11.12.2023 | 13,18 | 13,18 | 13,18 | 13,18 | 2,13% | - |
| 08.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 07.12.2023 | 12,95 | 12,95 | 12,95 | 12,95 | 0,97% | - |
| 06.12.2023 | 12,83 | 12,83 | 12,83 | 12,83 | 1,58% | - |
| 05.12.2023 | 12,63 | 12,63 | 12,63 | 12,63 | -0,59% | - |
| 04.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,59% | - |
| 01.12.2023 | 12,63 | 12,63 | 12,63 | 12,63 | -0,20% | - |
| 30.11.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,60% | - |
| 29.11.2023 | 12,58 | 12,58 | 12,58 | 12,58 | 2,65% | - |