21,150€
-2,31%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 4,74% | 100,00 |
| 12.08.2026 | 20,67 | 20,67 | 20,67 | 20,67 | 0,88% | 50,00 |
| 11.08.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -0,97% | 199,00 |
| 10.08.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -1,24% | 201,00 |
| 07.08.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -0,66% | 2,00 |
| 06.08.2026 | 21,09 | 21,09 | 21,09 | 21,09 | -1,86% | 200,00 |
| 05.08.2026 | 21,00 | 21,49 | 21,00 | 21,49 | 4,83% | 4,00 |
| 04.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 7,78% | 100,00 |
| 03.08.2026 | 19,37 | 19,37 | 19,02 | 19,02 | -3,45% | 248,00 |
| 31.07.2026 | 19,28 | 19,70 | 18,99 | 19,70 | -6,19% | 1.256,00 |
| 30.07.2026 | 20,00 | 21,30 | 20,00 | 21,00 | 7,94% | 445,00 |
| 29.07.2026 | 19,21 | 19,46 | 19,21 | 19,46 | 1,33% | 300,00 |
| 28.07.2026 | 19,21 | 19,21 | 19,20 | 19,20 | -5,23% | 270,00 |
| 27.07.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 2,25% | 3,00 |
| 24.07.2026 | 20,00 | 20,00 | 19,82 | 19,82 | -0,78% | 2.326,00 |
| 23.07.2026 | 19,97 | 19,97 | 19,97 | 19,97 | 0,63% | 2,00 |
| 21.07.2026 | 19,62 | 20,40 | 19,62 | 19,85 | 3,74% | 1.725,00 |
| 17.07.2026 | 19,40 | 19,40 | 19,13 | 19,13 | -1,14% | 721,00 |
| 16.07.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,97% | 100,00 |
| 15.07.2026 | 19,70 | 19,70 | 19,17 | 19,17 | -4,18% | 131,00 |
| 14.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,98% | 72,00 |
| 13.07.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -2,63% | 100,00 |
| 10.07.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 6,38% | 3,00 |
| 08.07.2026 | 19,52 | 19,52 | 19,12 | 19,12 | -4,59% | 476,00 |
| 07.07.2026 | 19,92 | 20,46 | 19,92 | 20,04 | -3,75% | 6,00 |
| 06.07.2026 | 21,03 | 21,18 | 20,81 | 20,82 | -3,34% | 692,00 |
| 03.07.2026 | 21,57 | 21,57 | 21,54 | 21,54 | 1,70% | 35,00 |
| 02.07.2026 | 20,84 | 21,18 | 20,84 | 21,18 | 3,62% | 757,00 |
| 01.07.2026 | 20,88 | 20,88 | 20,44 | 20,44 | 3,55% | 61,00 |
| 30.06.2026 | 19,43 | 19,74 | 19,39 | 19,74 | 4,44% | 1.115,00 |
| 29.06.2026 | 18,59 | 18,90 | 18,59 | 18,90 | 2,66% | 134,00 |
| 26.06.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -4,49% | 20,00 |
| 24.06.2026 | 18,99 | 19,28 | 18,99 | 19,28 | 1,18% | 2,00 |
| 23.06.2026 | 19,50 | 19,62 | 18,96 | 19,05 | -4,27% | 728,00 |
| 22.06.2026 | 19,96 | 19,96 | 19,90 | 19,90 | 0,38% | 759,00 |
| 19.06.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -0,45% | 243,00 |
| 18.06.2026 | 20,08 | 20,08 | 19,92 | 19,92 | -1,36% | 820,00 |
| 17.06.2026 | 20,31 | 20,80 | 20,01 | 20,19 | 0,25% | 1.282,00 |
| 16.06.2026 | 20,34 | 20,56 | 20,14 | 20,14 | -1,08% | 308,00 |
| 15.06.2026 | 20,73 | 20,75 | 20,36 | 20,36 | 1,88% | 65,00 |
| 12.06.2026 | 20,25 | 20,25 | 19,99 | 19,99 | 0,15% | 182,00 |
| 11.06.2026 | 19,26 | 19,96 | 19,23 | 19,96 | 5,50% | 879,00 |
| 10.06.2026 | 19,07 | 19,07 | 18,74 | 18,92 | -3,81% | 2.296,00 |
| 09.06.2026 | 19,70 | 19,70 | 19,67 | 19,67 | 0,33% | 350,00 |
| 08.06.2026 | 19,08 | 19,84 | 19,08 | 19,60 | 1,03% | 36.402,00 |
| 05.06.2026 | 20,49 | 20,49 | 18,90 | 19,40 | -7,62% | 3.121,00 |
| 04.06.2026 | 21,33 | 21,66 | 20,69 | 21,00 | -0,47% | 1.785,00 |
| 03.06.2026 | 20,26 | 21,40 | 20,26 | 21,10 | 9,04% | 9.632,00 |
| 02.06.2026 | 19,19 | 19,35 | 18,82 | 19,35 | 0,26% | 1.282,00 |
| 01.06.2026 | 19,10 | 19,31 | 19,10 | 19,30 | 1,55% | 3.098,00 |
| 29.05.2026 | 18,93 | 19,01 | 18,93 | 19,01 | 6,56% | 1.225,00 |
| 28.05.2026 | 17,50 | 17,84 | 17,50 | 17,84 | 4,94% | 430,00 |
| 27.05.2026 | 17,02 | 17,08 | 17,00 | 17,00 | -1,25% | 93,00 |
| 26.05.2026 | 16,74 | 17,21 | 16,74 | 17,21 | 0,70% | 9,00 |
| 25.05.2026 | 16,87 | 17,09 | 16,87 | 17,09 | 5,49% | 302,00 |
| 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 |