16,885€
4,23%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 16,74 | 16,77 | 16,66 | 16,76 | 3,46% | - |
| 22.05.2026 | 16,05 | 16,28 | 16,05 | 16,20 | 1,54% | 977,00 |
| 21.05.2026 | 16,13 | 16,13 | 15,96 | 15,96 | -2,83% | 86,00 |
| 20.05.2026 | 16,42 | 16,42 | 16,42 | 16,42 | 6,21% | 6,00 |
| 18.05.2026 | 15,34 | 15,46 | 15,34 | 15,46 | -2,64% | 321,00 |
| 15.05.2026 | 15,85 | 15,88 | 15,85 | 15,88 | 0,13% | 66,00 |
| 14.05.2026 | 16,03 | 16,03 | 15,86 | 15,86 | 4,24% | 169,00 |
| 12.05.2026 | 15,50 | 15,50 | 15,08 | 15,22 | -1,20% | 688,00 |
| 11.05.2026 | 15,35 | 15,56 | 15,34 | 15,40 | -0,81% | 3.333,00 |
| 08.05.2026 | 15,13 | 15,53 | 15,13 | 15,53 | 2,10% | 166,00 |
| 07.05.2026 | 15,70 | 15,70 | 15,10 | 15,21 | 0,00% | 6.541,00 |
| 06.05.2026 | 15,21 | 15,21 | 15,21 | 15,21 | 1,60% | 30,00 |
| 05.05.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 0,44% | 300,00 |
| 04.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 330,00 |
| 30.04.2026 | 15,30 | 15,50 | 15,01 | 15,50 | 6,49% | 980,00 |
| 29.04.2026 | 14,56 | 14,56 | 14,56 | 14,56 | 0,38% | 150,00 |
| 28.04.2026 | 14,26 | 14,51 | 14,26 | 14,50 | 1,75% | 2.845,00 |
| 27.04.2026 | 14,46 | 14,46 | 14,25 | 14,25 | -1,62% | 230,00 |
| 24.04.2026 | 14,33 | 14,74 | 14,30 | 14,49 | -0,99% | 2.661,00 |
| 23.04.2026 | 14,56 | 14,63 | 14,32 | 14,63 | 0,03% | 94,00 |
| 22.04.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,78% | 150,00 |
| 21.04.2026 | 14,77 | 14,77 | 14,74 | 14,74 | -1,31% | 300,00 |
| 20.04.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 3,68% | 20,00 |
| 16.04.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 4,57% | 340,00 |
| 15.04.2026 | 14,07 | 14,08 | 13,78 | 13,78 | -2,24% | 11,00 |
| 14.04.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 1,08% | 149,00 |
| 13.04.2026 | 13,94 | 13,94 | 13,94 | 13,94 | -0,36% | 350,00 |
| 10.04.2026 | 13,68 | 13,99 | 13,68 | 13,99 | 3,13% | 11,00 |
| 09.04.2026 | 13,57 | 13,57 | 13,57 | 13,57 | -5,83% | 370,00 |
| 08.04.2026 | 14,20 | 14,41 | 14,20 | 14,41 | 5,18% | 320,00 |
| 07.04.2026 | 13,37 | 13,70 | 13,37 | 13,70 | 5,39% | 253,00 |
| 30.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,93% | 1,00 |
| 27.03.2026 | 13,03 | 13,03 | 12,88 | 12,88 | -6,26% | 450,00 |
| 25.03.2026 | 13,50 | 13,74 | 13,48 | 13,74 | 9,01% | 1.375,00 |
| 23.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -4,47% | 2,00 |
| 19.03.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -1,71% | 147,00 |
| 17.03.2026 | 13,42 | 13,42 | 13,42 | 13,42 | -1,36% | 1.650,00 |
| 16.03.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -0,69% | 1.000,00 |
| 13.03.2026 | 13,56 | 13,75 | 13,55 | 13,70 | 2,24% | 4.738,00 |
| 12.03.2026 | 13,62 | 13,62 | 13,20 | 13,40 | -5,13% | 8.890,00 |
| 11.03.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -2,08% | 160,00 |
| 10.03.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -0,14% | 1,00 |
| 09.03.2026 | 13,99 | 14,45 | 13,84 | 14,45 | 0,52% | 1.185,00 |
| 05.03.2026 | 14,37 | 14,37 | 14,37 | 14,37 | -0,90% | 3,00 |
| 04.03.2026 | 13,99 | 14,50 | 13,99 | 14,50 | 5,65% | 2.988,00 |
| 03.03.2026 | 14,12 | 14,12 | 13,44 | 13,73 | -8,01% | 1.434,00 |
| 27.02.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 1,53% | 201,00 |
| 26.02.2026 | 14,69 | 14,93 | 14,69 | 14,70 | -3,89% | 1.941,00 |
| 25.02.2026 | 14,93 | 15,31 | 14,93 | 15,29 | 3,52% | 531,00 |
| 24.02.2026 | 14,97 | 14,97 | 14,77 | 14,77 | 0,92% | 480,00 |
| 23.02.2026 | 14,37 | 14,64 | 14,37 | 14,64 | 0,38% | 190,00 |
| 20.02.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 0,24% | 70,00 |
| 19.02.2026 | 14,38 | 14,55 | 14,22 | 14,55 | 0,31% | 2.401,00 |
| 18.02.2026 | 14,39 | 14,50 | 14,39 | 14,50 | 1,05% | 1.103,00 |
| 17.02.2026 | 14,50 | 14,50 | 14,27 | 14,35 | -0,35% | 206,00 |
| 13.02.2026 | 14,68 | 14,68 | 14,20 | 14,40 | -3,26% | 2.333,00 |
| 11.02.2026 | 14,93 | 15,14 | 14,70 | 14,89 | -0,27% | 694,00 |
| 10.02.2026 | 14,71 | 14,94 | 14,71 | 14,93 | 1,19% | 820,00 |
| 09.02.2026 | 14,00 | 15,00 | 14,00 | 14,75 | 5,36% | 8.299,00 |
| 06.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,00% | 4.456,00 |
| 05.02.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,26% | 365,00 |
| 04.02.2026 | 13,68 | 13,69 | 13,68 | 13,69 | -2,94% | 990,00 |
| 03.02.2026 | 14,17 | 14,17 | 13,99 | 14,11 | 5,03% | 1.498,00 |
| 02.02.2026 | 13,50 | 13,80 | 13,43 | 13,43 | 7,70% | 1.783,00 |
| 29.01.2026 | 12,47 | 12,47 | 12,47 | 12,47 | -0,91% | 100,00 |
| 28.01.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,83% | 300,00 |
| 27.01.2026 | 12,49 | 12,71 | 12,49 | 12,69 | 2,59% | 601,00 |
| 26.01.2026 | 12,30 | 12,37 | 12,30 | 12,37 | 0,32% | 600,00 |
| 23.01.2026 | 12,59 | 12,59 | 12,33 | 12,33 | -1,71% | 4,00 |
| 22.01.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 3,00% | 1.171,00 |
| 20.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | -0,85% | 1,00 |
| 19.01.2026 | 12,29 | 12,29 | 12,29 | 12,29 | 0,29% | 5,00 |
| 15.01.2026 | 12,46 | 12,46 | 12,25 | 12,25 | 0,45% | 3,00 |
| 13.01.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,33% | 3,00 |
| 12.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | -0,53% | 82,00 |
| 09.01.2026 | 12,29 | 12,30 | 12,29 | 12,30 | 2,93% | 235,00 |
| 08.01.2026 | 12,14 | 12,14 | 11,78 | 11,95 | -1,40% | 4.065,00 |
| 07.01.2026 | 12,30 | 12,30 | 12,12 | 12,12 | -1,42% | 44,00 |
| 05.01.2026 | 12,00 | 12,30 | 12,00 | 12,30 | 3,58% | 500,00 |
| 02.01.2026 | 12,07 | 12,11 | 11,85 | 11,87 | -1,58% | 195,00 |
| 30.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,50% | 253,00 |
| 29.12.2025 | 12,03 | 12,03 | 11,77 | 12,00 | 0,08% | 397,00 |
| 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 |