16,125€
-5,58%
Echtzeit-Aktienkurs KYOCERA CORP.
Bid:
Ask:
Aktienkurse zur KYOCERA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 16,54 | 16,63 | 16,53 | 16,63 | -2,63% | 42,00 |
| 04.11.2026 | 16,92 | 17,17 | 16,92 | 17,08 | -6,60% | 2.394,00 |
| 03.11.2026 | 18,20 | 18,39 | 18,19 | 18,29 | -1,06% | 112,00 |
| 02.11.2026 | 18,35 | 18,53 | 18,33 | 18,48 | -5,03% | - |
| 30.10.2026 | 19,41 | 19,50 | 19,31 | 19,46 | -2,56% | 312,00 |
| 29.10.2026 | 20,11 | 20,28 | 19,96 | 19,97 | -1,29% | 700,00 |
| 28.10.2026 | 20,40 | 20,53 | 20,23 | 20,23 | 2,57% | - |
| 27.10.2026 | 19,52 | 19,83 | 19,52 | 19,72 | 1,13% | 324,00 |
| 26.10.2026 | 19,58 | 19,68 | 19,43 | 19,50 | -0,67% | - |
| 23.10.2026 | 19,62 | 19,74 | 19,43 | 19,63 | 0,45% | 852,00 |
| 22.10.2026 | 19,73 | 20,07 | 19,45 | 19,55 | -2,45% | 6.412,00 |
| 21.10.2026 | 20,12 | 20,14 | 19,74 | 20,04 | 0,43% | 14,00 |
| 20.10.2026 | 19,80 | 19,95 | 19,61 | 19,95 | -2,68% | - |
| 19.10.2026 | 20,55 | 20,65 | 20,46 | 20,50 | 3,26% | 78,00 |
| 16.10.2026 | 20,51 | 20,57 | 19,48 | 19,85 | -5,03% | 16,00 |
| 15.10.2026 | 20,92 | 20,92 | 20,91 | 20,91 | -1,79% | - |
| 14.10.2026 | 21,44 | 21,51 | 21,26 | 21,29 | -0,26% | 13,00 |
| 13.10.2026 | 21,49 | 21,57 | 21,29 | 21,34 | 2,30% | 339,00 |
| 12.10.2026 | 21,03 | 21,03 | 20,85 | 20,86 | -0,62% | - |
| 09.10.2026 | 21,06 | 21,12 | 20,78 | 20,99 | -0,38% | 23,00 |
| 08.10.2026 | 21,29 | 21,32 | 21,00 | 21,07 | -1,43% | 1.618,00 |
| 07.10.2026 | 21,47 | 21,53 | 21,24 | 21,38 | -1,66% | 56,00 |
| 06.10.2026 | 21,77 | 21,77 | 21,60 | 21,74 | -0,44% | 13,00 |
| 05.10.2026 | 21,83 | 21,95 | 21,75 | 21,83 | 4,52% | 1.158,00 |
| 02.10.2026 | 20,77 | 20,99 | 20,66 | 20,89 | -0,17% | 5.600,00 |
| 01.10.2026 | 20,95 | 20,98 | 20,70 | 20,92 | 1,73% | - |
| 30.09.2026 | 20,58 | 20,68 | 20,51 | 20,57 | -1,32% | 300,00 |
| 29.09.2026 | 20,49 | 20,86 | 20,47 | 20,84 | 0,72% | - |
| 28.09.2026 | 20,74 | 20,80 | 20,57 | 20,69 | -0,89% | - |
| 25.09.2026 | 20,88 | 21,02 | 20,86 | 20,88 | 4,23% | 680,00 |
| 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 |