20,970€
4,70%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 20,04 | 20,96 | 20,04 | 20,93 | 4,48% | 5,00 |
| 24.09.2026 | 20,27 | 20,32 | 19,93 | 20,03 | -0,74% | 730,00 |
| 23.09.2026 | 20,40 | 20,40 | 20,14 | 20,18 | -1,06% | - |
| 22.09.2026 | 20,34 | 20,43 | 20,30 | 20,40 | 0,10% | 95,00 |
| 21.09.2026 | 20,22 | 20,38 | 20,22 | 20,38 | 1,07% | 83,00 |
| 18.09.2026 | 20,03 | 20,20 | 19,99 | 20,16 | 0,08% | 108,00 |
| 17.09.2026 | 19,99 | 20,38 | 19,88 | 20,14 | -0,13% | 488,00 |
| 16.09.2026 | 20,06 | 20,19 | 20,01 | 20,17 | 1,82% | 316,00 |
| 15.09.2026 | 19,85 | 19,91 | 19,69 | 19,81 | 0,61% | 16,00 |
| 14.09.2026 | 19,70 | 19,78 | 19,57 | 19,69 | -1,75% | - |
| 11.09.2026 | 19,80 | 20,09 | 19,76 | 20,04 | 5,42% | 632,00 |
| 10.09.2026 | 19,29 | 19,38 | 18,77 | 19,01 | 0,34% | - |
| 09.09.2026 | 19,07 | 19,13 | 18,87 | 18,95 | -0,20% | - |
| 08.09.2026 | 19,13 | 19,17 | 18,81 | 18,98 | -3,70% | 78,00 |
| 07.09.2026 | 19,59 | 19,77 | 19,53 | 19,71 | 1,56% | 13,00 |
| 04.09.2026 | 19,20 | 19,44 | 19,17 | 19,41 | 0,00% | - |
| 03.09.2026 | 19,15 | 19,47 | 19,15 | 19,41 | 1,44% | - |
| 02.09.2026 | 19,03 | 19,18 | 18,83 | 19,14 | -1,90% | - |
| 01.09.2026 | 19,75 | 19,76 | 19,42 | 19,51 | -0,54% | 1.711,00 |
| 31.08.2026 | 19,73 | 19,81 | 19,59 | 19,61 | 0,50% | 13,00 |
| 28.08.2026 | 19,55 | 19,64 | 19,51 | 19,51 | -0,58% | - |
| 27.08.2026 | 19,67 | 19,72 | 19,58 | 19,63 | 0,79% | 1.264,00 |
| 26.08.2026 | 19,54 | 19,55 | 19,40 | 19,47 | 0,40% | - |
| 25.08.2026 | 19,36 | 19,53 | 19,29 | 19,40 | 0,95% | 108,00 |
| 24.08.2026 | 19,27 | 19,35 | 19,19 | 19,21 | -0,63% | - |
| 21.08.2026 | 19,25 | 19,50 | 19,25 | 19,34 | 1,58% | 188,00 |
| 20.08.2026 | 19,06 | 19,13 | 19,02 | 19,04 | -4,25% | - |
| 19.08.2026 | 19,62 | 20,09 | 19,62 | 19,88 | 32,29% | 553,00 |
| 05.05.2026 | 14,89 | 15,03 | 14,88 | 15,03 | 1,23% | 1.293,00 |
| 04.05.2026 | 14,75 | 14,94 | 14,74 | 14,85 | -7,68% | 81,00 |
| 30.04.2026 | 14,38 | 16,24 | 14,32 | 16,08 | 11,88% | 6.000,00 |
| 29.04.2026 | 14,41 | 14,41 | 14,31 | 14,37 | 0,57% | - |
| 28.04.2026 | 14,46 | 14,51 | 14,21 | 14,29 | 0,49% | - |
| 27.04.2026 | 14,28 | 14,30 | 14,19 | 14,22 | -1,82% | - |
| 24.04.2026 | 14,51 | 14,70 | 14,33 | 14,48 | 0,93% | 3.947,00 |
| 23.04.2026 | 14,43 | 14,47 | 14,26 | 14,35 | -3,45% | 2.790,00 |
| 22.04.2026 | 14,80 | 14,86 | 14,74 | 14,86 | 2,06% | 58,00 |
| 21.04.2026 | 14,74 | 14,75 | 14,48 | 14,56 | -1,57% | - |
| 20.04.2026 | 14,71 | 14,80 | 14,70 | 14,80 | 0,89% | - |
| 17.04.2026 | 14,38 | 14,74 | 14,36 | 14,67 | 2,17% | 860,00 |
| 16.04.2026 | 14,47 | 14,47 | 14,30 | 14,35 | 2,72% | 776,00 |
| 15.04.2026 | 13,88 | 13,98 | 13,88 | 13,97 | 0,29% | 16,00 |
| 14.04.2026 | 13,78 | 13,94 | 13,73 | 13,93 | -0,29% | - |
| 13.04.2026 | 13,81 | 13,98 | 13,75 | 13,97 | -0,16% | 24,00 |
| 10.04.2026 | 13,93 | 14,00 | 13,91 | 14,00 | 0,44% | - |
| 09.04.2026 | 13,88 | 13,96 | 13,57 | 13,93 | -1,82% | - |
| 08.04.2026 | 14,12 | 14,25 | 14,04 | 14,19 | 4,62% | - |
| 07.04.2026 | 13,54 | 13,61 | 13,34 | 13,57 | 2,11% | - |
| 02.04.2026 | 13,18 | 13,38 | 13,11 | 13,29 | -2,14% | - |
| 01.04.2026 | 13,47 | 13,64 | 13,46 | 13,58 | 2,05% | - |
| 31.03.2026 | 13,08 | 13,34 | 12,95 | 13,30 | 3,48% | - |
| 30.03.2026 | 12,92 | 13,07 | 12,83 | 12,86 | 0,17% | 644,00 |
| 27.03.2026 | 13,17 | 13,17 | 12,83 | 12,83 | -1,53% | - |
| 26.03.2026 | 13,16 | 13,18 | 12,96 | 13,03 | -3,19% | - |
| 25.03.2026 | 13,34 | 13,47 | 13,29 | 13,46 | 1,53% | - |
| 24.03.2026 | 13,12 | 13,28 | 13,04 | 13,26 | 2,37% | - |
| 23.03.2026 | 12,64 | 13,17 | 12,52 | 12,95 | -0,31% | 1.804,00 |
| 20.03.2026 | 13,19 | 13,25 | 12,99 | 12,99 | -1,46% | - |
| 19.03.2026 | 13,17 | 13,19 | 13,06 | 13,19 | -2,14% | 418,00 |
| 18.03.2026 | 13,76 | 13,77 | 13,45 | 13,47 | 0,34% | - |
| 17.03.2026 | 13,47 | 13,47 | 13,41 | 13,43 | -0,01% | - |
| 16.03.2026 | 13,49 | 13,50 | 13,41 | 13,43 | -2,82% | 17,00 |
| 13.03.2026 | 13,73 | 13,90 | 13,55 | 13,82 | 0,91% | 459,00 |
| 12.03.2026 | 14,04 | 14,05 | 13,40 | 13,69 | -4,22% | - |
| 11.03.2026 | 14,30 | 14,31 | 14,28 | 14,30 | 0,00% | - |
| 10.03.2026 | 14,25 | 14,52 | 14,20 | 14,30 | -0,91% | - |
| 09.03.2026 | 13,89 | 14,53 | 13,81 | 14,43 | 2,37% | 3.900,00 |
| 06.03.2026 | 14,43 | 14,47 | 14,06 | 14,09 | -0,21% | - |
| 05.03.2026 | 14,39 | 14,51 | 14,07 | 14,12 | -2,49% | 36,00 |
| 04.03.2026 | 13,99 | 14,52 | 13,98 | 14,48 | 0,96% | 2.400,00 |
| 03.03.2026 | 14,57 | 14,57 | 13,17 | 14,35 | -3,76% | 5.378,00 |
| 02.03.2026 | 14,96 | 14,97 | 14,78 | 14,91 | -0,42% | 496,00 |
| 27.02.2026 | 15,09 | 15,12 | 14,92 | 14,97 | 0,98% | 5.800,00 |
| 26.02.2026 | 14,93 | 15,01 | 14,70 | 14,82 | -3,14% | - |
| 25.02.2026 | 15,00 | 15,31 | 14,99 | 15,30 | 2,70% | - |
| 24.02.2026 | 14,94 | 14,95 | 14,79 | 14,90 | 2,12% | 4.800,00 |
| 23.02.2026 | 14,56 | 14,64 | 14,56 | 14,59 | -0,26% | 1.350,00 |
| 20.02.2026 | 14,57 | 14,64 | 14,49 | 14,63 | 2,13% | 442,00 |
| 19.02.2026 | 14,57 | 14,58 | 14,29 | 14,32 | -1,61% | 100,00 |
| 18.02.2026 | 14,49 | 14,61 | 14,49 | 14,56 | 0,38% | - |
| 17.02.2026 | 14,46 | 14,50 | 14,42 | 14,50 | 1,24% | - |
| 16.02.2026 | 14,38 | 14,39 | 14,32 | 14,33 | -2,39% | 29,00 |
| 13.02.2026 | 14,56 | 14,69 | 14,23 | 14,68 | -0,33% | 47,00 |
| 12.02.2026 | 14,82 | 14,86 | 14,69 | 14,72 | -1,77% | 4.590,00 |
| 11.02.2026 | 14,92 | 15,05 | 14,88 | 14,99 | 0,91% | 78,00 |
| 10.02.2026 | 14,74 | 14,90 | 14,68 | 14,85 | 1,98% | 2.576,00 |
| 09.02.2026 | 14,20 | 14,65 | 14,15 | 14,57 | 4,41% | 5.347,00 |
| 06.02.2026 | 14,00 | 14,28 | 13,91 | 13,95 | 0,43% | 3.130,00 |
| 05.02.2026 | 13,98 | 13,99 | 13,83 | 13,89 | -0,11% | 872,00 |
| 04.02.2026 | 13,90 | 13,97 | 13,69 | 13,91 | -0,66% | - |
| 03.02.2026 | 14,09 | 14,18 | 13,94 | 14,00 | 3,38% | 18,00 |
| 02.02.2026 | 12,94 | 13,90 | 12,94 | 13,54 | 7,65% | 173,00 |
| 30.01.2026 | 12,56 | 12,60 | 12,53 | 12,58 | 1,57% | - |
| 29.01.2026 | 12,37 | 12,41 | 12,32 | 12,38 | -0,44% | - |
| 28.01.2026 | 12,45 | 12,47 | 12,41 | 12,44 | -1,50% | - |
| 27.01.2026 | 12,64 | 12,71 | 12,59 | 12,63 | 1,81% | - |
| 26.01.2026 | 12,30 | 12,46 | 12,29 | 12,40 | -1,35% | - |
| 23.01.2026 | 12,54 | 12,64 | 12,53 | 12,57 | 0,34% | 1.800,00 |
| 22.01.2026 | 12,54 | 12,57 | 12,53 | 12,53 | 1,28% | - |
| 21.01.2026 | 12,32 | 12,38 | 12,31 | 12,37 | 0,52% | 27,00 |