14,450€
2,12%
Echtzeit-Aktienkurs KYOWA KIRIN CO. LTD.
Bid:
Ask:
Aktienkurse zur KYOWA KIRIN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,45 | 14,55 | 14,45 | 14,45 | 2,12% | - |
| 11.11.2026 | 14,05 | 14,25 | 14,00 | 14,15 | 0,00% | - |
| 10.11.2026 | 14,15 | 14,20 | 14,10 | 14,15 | -4,71% | - |
| 09.11.2026 | 14,40 | 14,90 | 14,30 | 14,85 | 7,61% | 95,00 |
| 06.11.2026 | 13,55 | 14,00 | 13,55 | 13,80 | -3,83% | 4.600,00 |
| 05.11.2026 | 14,75 | 14,80 | 14,25 | 14,35 | 3,61% | - |
| 04.11.2026 | 13,85 | 14,10 | 13,70 | 13,85 | 0,00% | 5.200,00 |
| 03.11.2026 | 13,95 | 13,95 | 13,75 | 13,85 | -0,72% | - |
| 02.11.2026 | 13,95 | 14,05 | 13,85 | 13,95 | 0,36% | 51,00 |
| 30.10.2026 | 13,95 | 14,05 | 13,75 | 13,90 | 2,58% | - |
| 29.10.2026 | 13,65 | 13,70 | 13,45 | 13,55 | -0,73% | - |
| 28.10.2026 | 13,65 | 13,75 | 13,55 | 13,65 | -2,15% | - |
| 27.10.2026 | 13,90 | 13,95 | 13,70 | 13,95 | 0,72% | - |
| 26.10.2026 | 13,95 | 14,05 | 13,85 | 13,85 | 0,00% | - |
| 23.10.2026 | 13,75 | 14,05 | 13,75 | 13,85 | 1,09% | 455,00 |
| 22.10.2026 | 13,65 | 13,80 | 13,55 | 13,70 | 1,86% | 58,00 |
| 21.10.2026 | 13,55 | 13,60 | 13,45 | 13,45 | 1,13% | 443,00 |
| 20.10.2026 | 13,35 | 13,45 | 13,25 | 13,30 | 1,14% | - |
| 19.10.2026 | 13,15 | 13,25 | 13,10 | 13,15 | 0,77% | - |
| 16.10.2026 | 13,35 | 13,35 | 13,00 | 13,05 | -0,38% | - |
| 15.10.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 2,75% | - |
| 14.10.2026 | 12,75 | 12,75 | 12,65 | 12,75 | 0,00% | - |
| 13.10.2026 | 12,75 | 12,80 | 12,70 | 12,75 | 2,00% | - |
| 12.10.2026 | 12,55 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 09.10.2026 | 12,65 | 12,65 | 12,50 | 12,50 | 0,81% | 13,00 |
| 08.10.2026 | 12,55 | 12,55 | 12,30 | 12,40 | 0,00% | - |
| 07.10.2026 | 12,55 | 12,55 | 12,35 | 12,40 | -1,20% | - |
| 06.10.2026 | 12,55 | 12,55 | 12,45 | 12,55 | 0,00% | 21,00 |
| 05.10.2026 | 12,55 | 12,60 | 12,50 | 12,55 | -0,79% | - |
| 02.10.2026 | 12,60 | 12,80 | 12,50 | 12,65 | -2,32% | - |
| 01.10.2026 | 12,75 | 13,00 | 12,50 | 12,95 | 0,78% | - |
| 30.09.2026 | 12,85 | 12,90 | 12,80 | 12,85 | 0,78% | - |
| 29.09.2026 | 12,55 | 12,75 | 12,55 | 12,75 | 1,19% | - |
| 28.09.2026 | 12,60 | 12,65 | 12,50 | 12,60 | 0,00% | - |
| 25.09.2026 | 12,60 | 12,70 | 12,55 | 12,60 | 1,20% | - |
| 24.09.2026 | 12,55 | 12,55 | 12,45 | 12,45 | 0,00% | 24,00 |
| 23.09.2026 | 12,60 | 12,60 | 12,45 | 12,45 | -1,58% | - |
| 22.09.2026 | 12,60 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 21.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 13,00 |
| 18.09.2026 | 12,50 | 12,60 | 12,45 | 12,55 | -1,57% | - |
| 17.09.2026 | 12,65 | 12,75 | 12,60 | 12,75 | 2,41% | - |
| 16.09.2026 | 12,40 | 12,45 | 12,35 | 12,45 | -0,80% | 662,00 |
| 15.09.2026 | 12,55 | 12,60 | 12,50 | 12,55 | 0,80% | - |
| 14.09.2026 | 12,45 | 12,55 | 12,45 | 12,45 | 0,40% | - |
| 11.09.2026 | 12,30 | 12,40 | 12,25 | 12,40 | 1,22% | - |
| 10.09.2026 | 12,35 | 12,35 | 12,15 | 12,25 | -1,61% | - |
| 09.09.2026 | 12,55 | 12,65 | 12,35 | 12,45 | -5,68% | 160,00 |
| 08.09.2026 | 13,25 | 13,30 | 13,15 | 13,20 | -1,12% | - |
| 07.09.2026 | 13,25 | 13,35 | 13,20 | 13,35 | 0,75% | - |
| 04.09.2026 | 13,15 | 13,30 | 13,10 | 13,25 | -0,75% | - |
| 03.09.2026 | 13,25 | 13,45 | 13,25 | 13,35 | 2,30% | - |
| 02.09.2026 | 12,85 | 13,05 | 12,85 | 13,05 | -9,69% | - |
| 01.09.2026 | 14,45 | 14,50 | 14,20 | 14,45 | 2,12% | - |
| 31.08.2026 | 14,25 | 14,30 | 14,10 | 14,15 | -1,39% | - |
| 28.08.2026 | 14,30 | 14,40 | 14,30 | 14,35 | 2,14% | - |
| 27.08.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 1,81% | - |
| 26.08.2026 | 13,80 | 13,90 | 13,80 | 13,80 | 0,36% | - |
| 25.08.2026 | 13,75 | 13,85 | 13,70 | 13,75 | -1,43% | - |
| 24.08.2026 | 13,95 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 21.08.2026 | 13,85 | 13,85 | 13,75 | 13,85 | -2,12% | 13,00 |
| 20.08.2026 | 14,10 | 14,25 | 14,05 | 14,15 | 0,71% | - |
| 19.08.2026 | 14,10 | 14,45 | 14,00 | 14,05 | 8,49% | - |
| 05.05.2026 | 13,00 | 13,00 | 12,85 | 12,95 | -0,77% | - |
| 04.05.2026 | 12,85 | 13,05 | 12,85 | 13,05 | 1,56% | - |
| 30.04.2026 | 12,60 | 12,90 | 12,55 | 12,85 | 0,39% | 1.120,00 |
| 29.04.2026 | 12,80 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 28.04.2026 | 12,90 | 12,95 | 12,65 | 12,80 | 2,81% | - |
| 27.04.2026 | 12,40 | 12,45 | 12,35 | 12,45 | -1,19% | - |
| 24.04.2026 | 12,60 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 23.04.2026 | 12,60 | 12,60 | 12,50 | 12,55 | -2,33% | - |
| 22.04.2026 | 12,75 | 12,85 | 12,70 | 12,85 | -1,53% | 56,00 |
| 21.04.2026 | 13,10 | 13,10 | 12,95 | 13,05 | -1,51% | 15,00 |
| 20.04.2026 | 13,25 | 13,30 | 13,15 | 13,25 | -0,75% | - |
| 17.04.2026 | 13,20 | 13,45 | 13,15 | 13,35 | -1,48% | - |
| 16.04.2026 | 13,50 | 13,60 | 13,35 | 13,55 | 0,74% | - |
| 15.04.2026 | 13,45 | 13,45 | 13,40 | 13,45 | 0,37% | - |
| 14.04.2026 | 13,25 | 13,40 | 13,25 | 13,40 | -0,37% | - |
| 13.04.2026 | 13,45 | 13,55 | 13,35 | 13,45 | -2,18% | - |
| 10.04.2026 | 13,85 | 13,90 | 13,75 | 13,75 | -3,17% | - |
| 09.04.2026 | 14,25 | 14,30 | 14,05 | 14,20 | -0,35% | - |
| 08.04.2026 | 14,25 | 14,35 | 14,10 | 14,25 | -0,70% | - |
| 07.04.2026 | 14,45 | 14,50 | 14,00 | 14,35 | -0,35% | 2.800,00 |
| 02.04.2026 | 14,35 | 14,55 | 14,30 | 14,40 | -1,71% | 15,00 |
| 01.04.2026 | 14,65 | 14,80 | 14,60 | 14,65 | 1,38% | - |
| 31.03.2026 | 14,15 | 14,45 | 14,05 | 14,45 | 3,58% | 1.287,00 |
| 30.03.2026 | 13,90 | 14,15 | 13,80 | 13,95 | 2,20% | 15,00 |
| 27.03.2026 | 13,85 | 13,85 | 13,55 | 13,65 | 2,25% | - |
| 26.03.2026 | 13,30 | 13,40 | 13,15 | 13,35 | 1,52% | - |
| 25.03.2026 | 13,15 | 13,25 | 13,15 | 13,15 | 0,00% | - |
| 24.03.2026 | 13,05 | 13,25 | 12,95 | 13,15 | 0,00% | 112,00 |
| 23.03.2026 | 12,75 | 13,35 | 12,70 | 13,15 | 2,73% | 15,00 |
| 20.03.2026 | 12,80 | 12,90 | 12,80 | 12,80 | -0,39% | - |
| 19.03.2026 | 12,85 | 12,95 | 12,65 | 12,85 | 0,00% | - |
| 18.03.2026 | 13,00 | 13,15 | 12,75 | 12,85 | -2,28% | - |
| 17.03.2026 | 13,20 | 13,25 | 13,15 | 13,15 | 1,94% | - |
| 16.03.2026 | 12,95 | 13,00 | 12,85 | 12,90 | 0,78% | - |
| 13.03.2026 | 12,80 | 12,85 | 12,70 | 12,80 | 2,81% | 60,00 |
| 12.03.2026 | 12,50 | 12,60 | 12,45 | 12,45 | -0,40% | - |
| 11.03.2026 | 12,50 | 12,60 | 12,45 | 12,50 | 0,40% | - |
| 10.03.2026 | 12,40 | 12,65 | 12,40 | 12,45 | 2,05% | 2.686,00 |