10,428€
-1,21%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 10,52 | 10,58 | 10,52 | 10,58 | 0,19% | 409,00 |
30.05.2024 | 10,63 | 10,63 | 10,56 | 10,56 | 1,05% | 1.064,00 |
29.05.2024 | 10,60 | 10,60 | 10,45 | 10,45 | -3,11% | 3.135,00 |
28.05.2024 | 10,79 | 10,79 | 10,78 | 10,78 | 0,37% | 1.468,00 |
27.05.2024 | 10,74 | 10,75 | 10,72 | 10,74 | -0,37% | - |
24.05.2024 | 10,80 | 10,84 | 10,78 | 10,78 | -1,06% | 730,00 |
23.05.2024 | 11,01 | 11,01 | 10,85 | 10,90 | -0,05% | 713,00 |
22.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,14% | 648,00 |
21.05.2024 | 10,95 | 11,19 | 10,91 | 10,92 | -0,64% | - |
20.05.2024 | 11,02 | 11,11 | 10,94 | 10,99 | -1,08% | - |
17.05.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,95% | 60,00 |
16.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,36% | 135,00 |
15.05.2024 | 11,09 | 11,09 | 11,04 | 11,04 | -0,72% | 458,00 |
14.05.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,68% | 55,00 |
13.05.2024 | 11,15 | 11,15 | 11,05 | 11,05 | -2,00% | 94,00 |
10.05.2024 | 11,41 | 11,43 | 11,27 | 11,27 | 0,13% | 837,00 |
09.05.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,36% | 1,00 |
08.05.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -1,43% | 570,00 |
07.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,96% | 3,00 |
06.05.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | 300,00 |
03.05.2024 | 11,36 | 11,43 | 11,35 | 11,43 | -0,35% | 1.948,00 |
02.05.2024 | 11,43 | 11,49 | 11,43 | 11,47 | -0,13% | 143,00 |
30.04.2024 | 11,38 | 11,48 | 11,35 | 11,48 | 2,96% | 934,00 |
29.04.2024 | 11,37 | 11,53 | 11,15 | 11,15 | -0,45% | 2.270,00 |
26.04.2024 | 11,56 | 11,56 | 11,20 | 11,20 | -3,61% | 2.990,00 |
25.04.2024 | 11,65 | 11,65 | 11,44 | 11,62 | 0,22% | 461,00 |
22.04.2024 | 11,83 | 11,85 | 11,60 | 11,60 | 0,48% | 2.327,00 |
19.04.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,07% | 412,00 |
18.04.2024 | 11,64 | 11,67 | 11,64 | 11,67 | 0,39% | 26,00 |
17.04.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,26% | 290,00 |
15.04.2024 | 11,75 | 11,76 | 11,59 | 11,59 | -2,52% | 2.080,00 |
12.04.2024 | 11,87 | 11,92 | 11,87 | 11,89 | 1,19% | 600,00 |
11.04.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,25% | 40,00 |
10.04.2024 | 11,84 | 11,84 | 11,78 | 11,78 | -1,26% | 620,00 |
08.04.2024 | 11,98 | 12,01 | 11,93 | 11,93 | 0,00% | 724,00 |
05.04.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,25% | 1,00 |
04.04.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -1,16% | 100,00 |
03.04.2024 | 11,93 | 12,10 | 11,93 | 12,10 | -0,90% | 1.934,00 |
02.04.2024 | 12,20 | 12,21 | 12,20 | 12,21 | -0,73% | 21,00 |
28.03.2024 | 12,32 | 12,32 | 12,30 | 12,30 | -2,84% | 1.600,00 |
26.03.2024 | 12,72 | 12,72 | 12,66 | 12,66 | -0,63% | 870,00 |
25.03.2024 | 12,86 | 12,88 | 12,68 | 12,74 | -1,55% | 11.998,00 |
22.03.2024 | 12,92 | 12,94 | 12,92 | 12,94 | 0,62% | 1.762,00 |
20.03.2024 | 12,72 | 12,86 | 12,72 | 12,86 | -0,16% | 40,00 |
19.03.2024 | 12,74 | 12,88 | 12,74 | 12,88 | 0,00% | 60,00 |
18.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,77% | 300,00 |
15.03.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,72% | 2,00 |
14.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,43% | 1,00 |
13.03.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -1,41% | 395,00 |
12.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -2,15% | 73,00 |
07.03.2024 | 13,00 | 13,04 | 13,00 | 13,04 | -2,10% | 51,00 |
05.03.2024 | 13,46 | 13,46 | 13,32 | 13,32 | -1,62% | 500,00 |
04.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,31% | 250,00 |
01.03.2024 | 13,74 | 13,86 | 13,74 | 13,86 | 1,46% | 335,00 |
29.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,44% | 73,00 |
28.02.2024 | 13,66 | 13,66 | 13,60 | 13,60 | 0,29% | 67,00 |
27.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,30% | 64,00 |
26.02.2024 | 13,62 | 13,66 | 13,52 | 13,52 | -0,44% | 772,00 |
23.02.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,44% | 100,00 |
21.02.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,59% | 37,00 |
19.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,15% | 365,00 |
15.02.2024 | 13,80 | 13,80 | 13,54 | 13,54 | 2,73% | 82,00 |
12.02.2024 | 13,52 | 13,52 | 13,18 | 13,18 | -1,20% | 1.718,00 |
09.02.2024 | 13,34 | 13,42 | 13,34 | 13,34 | 0,45% | 804,00 |
08.02.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,22% | 1,00 |
07.02.2024 | 13,12 | 13,12 | 13,12 | 13,12 | 0,15% | 1,00 |
06.02.2024 | 13,24 | 13,24 | 13,10 | 13,10 | -2,82% | 230,00 |
05.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 3,53% | 250,00 |
02.02.2024 | 13,00 | 13,18 | 13,00 | 13,02 | -2,40% | 160,00 |
01.02.2024 | 13,54 | 13,54 | 13,34 | 13,34 | -2,20% | 1.800,00 |
29.01.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,89% | 100,00 |
25.01.2024 | 13,72 | 13,72 | 13,52 | 13,52 | -1,60% | 844,00 |
24.01.2024 | 13,76 | 13,76 | 13,74 | 13,74 | -0,15% | 520,00 |
23.01.2024 | 13,88 | 13,88 | 13,76 | 13,76 | -0,58% | 920,00 |
22.01.2024 | 13,74 | 13,84 | 13,74 | 13,84 | 0,14% | 1.044,00 |
18.01.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,92% | 15,00 |
17.01.2024 | 13,30 | 13,56 | 13,30 | 13,56 | -2,45% | 1.460,00 |
16.01.2024 | 14,02 | 14,14 | 13,90 | 13,90 | -0,29% | 642,00 |
15.01.2024 | 14,10 | 14,10 | 13,94 | 13,94 | 1,60% | 451,00 |
11.01.2024 | 13,52 | 13,72 | 13,48 | 13,72 | 1,63% | 802,00 |
10.01.2024 | 13,34 | 13,50 | 13,34 | 13,50 | 4,98% | 1.354,00 |
09.01.2024 | 12,84 | 12,88 | 12,80 | 12,86 | -1,53% | 2.855,00 |
08.01.2024 | 13,08 | 13,08 | 13,06 | 13,06 | 0,15% | 3,00 |
05.01.2024 | 12,92 | 13,04 | 12,92 | 13,04 | 1,24% | 53,00 |
04.01.2024 | 13,12 | 13,30 | 12,88 | 12,88 | -2,42% | 1.320,00 |
02.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | 90,00 |
29.12.2023 | 13,24 | 13,26 | 13,10 | 13,24 | -1,63% | 769,00 |
28.12.2023 | 13,20 | 13,46 | 13,08 | 13,46 | 2,94% | 4.387,00 |
27.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 0,58% | 4,00 |
21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,19% | 12,00 |
19.12.2023 | 13,03 | 13,03 | 12,98 | 12,98 | -0,57% | 200,00 |
18.12.2023 | 12,98 | 13,05 | 12,98 | 13,05 | -0,19% | 45,00 |
15.12.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 0,19% | 1,00 |
14.12.2023 | 13,05 | 13,05 | 13,05 | 13,05 | -2,06% | 1,00 |
11.12.2023 | 13,15 | 13,38 | 13,15 | 13,33 | 2,50% | 305,00 |
07.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 1,00 |
06.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 1,98% | 24,00 |
04.12.2023 | 12,65 | 12,65 | 12,65 | 12,65 | 0,40% | 23,00 |
29.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 2,55% | 55,00 |
27.11.2023 | 12,38 | 12,38 | 12,29 | 12,29 | -0,11% | 127,00 |