11,283€
-0,55%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,33 | 11,39 | 11,32 | 11,39 | 0,35% | - |
| 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 | -3,69% | 281,00 |
| 08.10.2025 | 11,41 | 11,78 | 11,39 | 11,78 | 0,73% | - |
| 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 | 0,28% | 370,00 |
| 03.10.2025 | 11,45 | 11,50 | 11,45 | 11,48 | 0,15% | - |
| 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 | 1,05% | 30,00 |
| 30.09.2025 | 11,39 | 11,71 | 11,34 | 11,46 | 0,66% | - |
| 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 | 0,34% | 7,00 |
| 22.09.2025 | 11,84 | 11,91 | 11,62 | 11,72 | -2,29% | - |
| 19.09.2025 | 11,60 | 12,00 | 11,59 | 11,99 | 1,61% | - |
| 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 | 2,51% | 2,00 |
| 12.09.2025 | 11,90 | 11,90 | 11,66 | 11,66 | -1,98% | - |
| 11.09.2025 | 11,88 | 12,03 | 11,61 | 11,90 | 0,36% | - |
| 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 | -1,40% | 500,00 |
| 03.09.2025 | 11,55 | 11,62 | 11,43 | 11,43 | -0,65% | - |
| 02.09.2025 | 11,49 | 11,50 | 11,49 | 11,50 | -0,07% | 272,00 |
| 01.09.2025 | 11,49 | 11,52 | 11,48 | 11,51 | 0,00% | - |
| 29.08.2025 | 11,49 | 11,51 | 11,41 | 11,51 | 0,46% | - |
| 28.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,28% | 147,00 |
| 27.08.2025 | 11,35 | 11,63 | 11,32 | 11,42 | 2,21% | - |
| 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 | -1,20% | 446,00 |
| 20.08.2025 | 11,56 | 11,56 | 11,24 | 11,48 | 3,08% | - |
| 19.08.2025 | 11,24 | 11,28 | 11,05 | 11,14 | 0,50% | - |
| 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 | 0,52% | 21,00 |
| 14.08.2025 | 11,06 | 11,12 | 10,89 | 11,10 | -0,40% | - |
| 13.08.2025 | 11,19 | 11,23 | 10,96 | 11,15 | -2,21% | - |
| 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 | -2,53% | 3.456,00 |
| 06.08.2025 | 11,00 | 11,00 | 10,81 | 10,98 | -0,07% | - |
| 05.08.2025 | 11,05 | 11,05 | 10,99 | 10,99 | 2,35% | 115,00 |
| 04.08.2025 | 10,75 | 10,79 | 10,69 | 10,73 | 3,25% | - |
| 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 | -0,26% | 100,00 |
| 29.07.2025 | 9,66 | 9,78 | 9,63 | 9,73 | 1,62% | - |
| 28.07.2025 | 9,58 | 9,77 | 9,58 | 9,58 | 0,10% | - |
| 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 | 4,85% | 3.525,00 |
| 22.07.2025 | 9,23 | 9,34 | 9,23 | 9,25 | -1,75% | - |
| 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 | 1,14% | 20,00 |
| 17.07.2025 | 9,35 | 9,35 | 9,28 | 9,29 | 0,87% | - |
| 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 | -0,19% | 15,00 |
| 09.07.2025 | 9,64 | 9,68 | 9,52 | 9,62 | 0,75% | - |
| 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 | -0,17% | 38,00 |
| 04.07.2025 | 9,82 | 9,83 | 9,79 | 9,81 | -1,42% | - |
| 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 | 1,43% | 401,00 |
| 30.06.2025 | 10,28 | 10,29 | 10,07 | 10,07 | -2,46% | - |
| 27.06.2025 | 10,28 | 10,33 | 10,15 | 10,33 | 2,85% | 465,00 |
| 26.06.2025 | 10,05 | 10,05 | 10,04 | 10,04 | -0,11% | - |
| 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 | -0,66% | 5,00 |
| 19.06.2025 | 10,27 | 10,28 | 10,21 | 10,21 | -1,45% | - |
| 18.06.2025 | 10,35 | 10,38 | 10,29 | 10,36 | 1,99% | - |
| 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 | -3,12% | 120,00 |
| 05.06.2025 | 10,46 | 10,72 | 10,38 | 10,64 | 1,38% | - |
| 04.06.2025 | 10,49 | 10,74 | 10,43 | 10,50 | -1,01% | - |
| 03.06.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -1,85% | 40,00 |
| 02.06.2025 | 10,80 | 10,81 | 10,57 | 10,81 | -1,30% | 222,00 |
| 30.05.2025 | 10,79 | 10,99 | 10,72 | 10,95 | 2,24% | - |
| 29.05.2025 | 10,77 | 10,79 | 10,51 | 10,71 | 0,02% | - |