11,923€
-0,31%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | 4,00 |
| 19.12.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -2,72% | 19,00 |
| 17.12.2025 | 12,14 | 12,30 | 12,14 | 12,30 | 0,00% | 29,00 |
| 16.12.2025 | 12,30 | 12,30 | 12,18 | 12,30 | 0,74% | 8,00 |
| 15.12.2025 | 12,10 | 12,21 | 12,10 | 12,21 | 1,29% | 2.144,00 |
| 12.12.2025 | 12,13 | 12,13 | 12,05 | 12,05 | 1,09% | 281,00 |
| 10.12.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -0,63% | 9,00 |
| 09.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,65% | 75,00 |
| 08.12.2025 | 12,01 | 12,01 | 11,69 | 11,69 | -0,68% | 3,00 |
| 04.12.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 1,64% | 7,00 |
| 01.12.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -1,28% | 200,00 |
| 28.11.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -0,85% | 40,00 |
| 27.11.2025 | 11,61 | 11,83 | 11,61 | 11,83 | 3,10% | 395,00 |
| 25.11.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,33% | 1,00 |
| 24.11.2025 | 11,65 | 11,65 | 11,63 | 11,63 | 3,47% | 33,00 |
| 18.11.2025 | 11,23 | 11,24 | 11,01 | 11,24 | -3,15% | 157,00 |
| 17.11.2025 | 11,63 | 11,63 | 11,60 | 11,60 | -3,33% | 54,00 |
| 14.11.2025 | 11,75 | 12,00 | 11,75 | 12,00 | 4,35% | 1.284,00 |
| 12.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,13% | 535,00 |
| 11.11.2025 | 11,29 | 11,50 | 11,29 | 11,49 | 0,35% | 1.800,00 |
| 10.11.2025 | 11,42 | 11,45 | 11,42 | 11,45 | -0,43% | 108,00 |
| 07.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,92% | 1,00 |
| 05.11.2025 | 11,29 | 11,39 | 11,29 | 11,39 | -0,91% | 443,00 |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,10% | 815,00 |
| 31.10.2025 | 11,22 | 11,37 | 11,22 | 11,37 | -5,21% | 532,00 |
| 30.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,21% | 10,00 |
| 24.10.2025 | 11,92 | 12,22 | 11,92 | 11,97 | -1,20% | 116,00 |
| 23.10.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 3,41% | 3,00 |
| 22.10.2025 | 11,90 | 11,90 | 11,72 | 11,72 | -1,60% | 155,00 |
| 21.10.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 2,01% | 3,00 |
| 20.10.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 3,87% | 81,00 |
| 16.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,31% | 200,00 |
| 15.10.2025 | 11,47 | 11,51 | 11,27 | 11,27 | -0,66% | 79,00 |
| 14.10.2025 | 11,26 | 11,35 | 11,26 | 11,35 | -0,92% | 1.250,00 |
| 13.10.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 1,87% | 2.500,00 |
| 10.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,88% | 10,00 |
| 09.10.2025 | 11,50 | 11,50 | 11,34 | 11,34 | -2,99% | 281,00 |
| 07.10.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 1,52% | 6,00 |
| 06.10.2025 | 11,67 | 11,67 | 11,52 | 11,52 | 0,44% | 370,00 |
| 02.10.2025 | 11,24 | 11,47 | 11,20 | 11,47 | -0,95% | 1.551,00 |
| 01.10.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 1,71% | 30,00 |
| 29.09.2025 | 11,37 | 11,38 | 11,37 | 11,38 | 0,40% | 146,00 |
| 26.09.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -3,16% | 440,00 |
| 25.09.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 1,83% | 9,00 |
| 24.09.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,21% | 1,00 |
| 23.09.2025 | 11,96 | 11,96 | 11,76 | 11,76 | -0,38% | 7,00 |
| 18.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,30% | 1,00 |
| 17.09.2025 | 11,77 | 11,77 | 11,77 | 11,77 | -1,63% | 152,00 |
| 16.09.2025 | 11,86 | 11,96 | 11,86 | 11,96 | 0,04% | 650,00 |
| 15.09.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 0,84% | 2,00 |
| 10.09.2025 | 11,76 | 11,86 | 11,76 | 11,86 | 3,40% | 120,00 |
| 09.09.2025 | 11,59 | 11,78 | 11,47 | 11,47 | -0,48% | 512,00 |
| 08.09.2025 | 11,75 | 11,75 | 11,52 | 11,52 | -1,33% | 2.300,00 |
| 05.09.2025 | 11,55 | 11,69 | 11,55 | 11,68 | 3,64% | 2.545,00 |
| 04.09.2025 | 11,18 | 11,27 | 11,18 | 11,27 | -2,04% | 500,00 |
| 02.09.2025 | 11,49 | 11,50 | 11,49 | 11,50 | 0,39% | 272,00 |
| 28.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 2,51% | 147,00 |
| 26.08.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -2,53% | 1,00 |
| 25.08.2025 | 11,30 | 11,48 | 11,30 | 11,47 | 1,46% | 523,00 |
| 22.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,35% | 1.000,00 |
| 21.08.2025 | 11,28 | 11,34 | 11,13 | 11,34 | 2,35% | 446,00 |
| 18.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,72% | 112,00 |
| 15.08.2025 | 11,15 | 11,16 | 11,15 | 11,16 | -2,11% | 21,00 |
| 12.08.2025 | 11,05 | 11,40 | 11,05 | 11,40 | 4,83% | 803,00 |
| 11.08.2025 | 10,85 | 10,88 | 10,82 | 10,88 | -0,96% | 1.651,00 |
| 08.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 2,62% | 1.000,00 |
| 07.08.2025 | 11,09 | 11,09 | 10,60 | 10,70 | -2,59% | 3.456,00 |
| 05.08.2025 | 11,05 | 11,05 | 10,99 | 10,99 | 5,68% | 115,00 |
| 01.08.2025 | 10,74 | 10,74 | 10,40 | 10,40 | -1,38% | 3,00 |
| 31.07.2025 | 10,40 | 10,66 | 10,40 | 10,54 | 8,57% | 51,00 |
| 30.07.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 1,46% | 100,00 |
| 25.07.2025 | 9,47 | 9,57 | 9,47 | 9,57 | -0,69% | 211,00 |
| 24.07.2025 | 9,83 | 9,83 | 9,63 | 9,63 | -0,68% | 101,00 |
| 23.07.2025 | 9,77 | 9,82 | 9,67 | 9,70 | 3,02% | 3.525,00 |
| 21.07.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 0,19% | 10,00 |
| 18.07.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 2,02% | 20,00 |
| 16.07.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 0,04% | 1,00 |
| 15.07.2025 | 9,40 | 9,41 | 9,21 | 9,21 | -3,13% | 30,00 |
| 14.07.2025 | 9,58 | 9,58 | 9,51 | 9,51 | 1,08% | 232,00 |
| 11.07.2025 | 9,44 | 9,58 | 9,40 | 9,40 | -2,02% | 335,00 |
| 10.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,57% | 15,00 |
| 08.07.2025 | 9,54 | 9,54 | 9,54 | 9,54 | -2,53% | 1,00 |
| 07.07.2025 | 9,77 | 9,79 | 9,76 | 9,79 | -1,59% | 38,00 |
| 03.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,87% | 100,00 |
| 02.07.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,73% | 5,00 |
| 01.07.2025 | 10,10 | 10,22 | 10,10 | 10,22 | -1,07% | 401,00 |
| 27.06.2025 | 10,28 | 10,33 | 10,15 | 10,33 | 2,74% | 465,00 |
| 25.06.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,98% | 258,00 |
| 24.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,56% | 1,00 |
| 23.06.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -0,30% | 3,00 |
| 20.06.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,15% | 5,00 |
| 17.06.2025 | 10,15 | 10,16 | 10,15 | 10,16 | 0,40% | 497,00 |
| 16.06.2025 | 10,36 | 10,38 | 10,12 | 10,12 | 2,21% | 203,00 |
| 13.06.2025 | 10,12 | 10,12 | 9,90 | 9,90 | -1,02% | 1.400,00 |
| 12.06.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -4,83% | 1.782,00 |
| 11.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 1,50% | 5,00 |
| 10.06.2025 | 10,30 | 10,35 | 10,30 | 10,35 | 1,22% | 29,00 |
| 09.06.2025 | 10,41 | 10,41 | 10,23 | 10,23 | -0,82% | 3,00 |
| 06.06.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -2,78% | 120,00 |
| 03.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,85% | 40,00 |