16,480€
0,18%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,45 | 16,45 | 16,42 | 16,43 | -0,12% | - |
| 03.09.2026 | 16,30 | 16,50 | 16,30 | 16,45 | 1,39% | 27,00 |
| 02.09.2026 | 16,19 | 16,26 | 16,07 | 16,23 | 1,22% | - |
| 01.09.2026 | 16,14 | 16,16 | 15,98 | 16,03 | 0,85% | - |
| 31.08.2026 | 15,93 | 16,00 | 15,87 | 15,90 | 1,11% | 13,00 |
| 28.08.2026 | 15,58 | 15,79 | 15,58 | 15,72 | 1,00% | 35,00 |
| 27.08.2026 | 15,56 | 15,59 | 15,50 | 15,57 | -0,32% | - |
| 26.08.2026 | 15,62 | 15,65 | 15,58 | 15,62 | -0,29% | 171,00 |
| 25.08.2026 | 15,66 | 15,72 | 15,65 | 15,66 | 1,23% | - |
| 24.08.2026 | 15,48 | 15,52 | 15,38 | 15,47 | -1,78% | 17,00 |
| 21.08.2026 | 15,73 | 15,79 | 15,71 | 15,75 | 2,27% | 833,00 |
| 20.08.2026 | 15,39 | 15,43 | 15,39 | 15,40 | 0,03% | - |
| 19.08.2026 | 15,37 | 15,48 | 15,36 | 15,40 | 11,24% | - |
| 05.05.2026 | 13,91 | 13,91 | 13,84 | 13,84 | -1,23% | 1.082,00 |
| 04.05.2026 | 14,02 | 14,04 | 13,90 | 14,01 | 0,06% | 365,00 |
| 30.04.2026 | 13,72 | 14,11 | 13,69 | 14,01 | 1,78% | - |
| 29.04.2026 | 13,81 | 13,81 | 13,76 | 13,76 | 0,07% | 14,00 |
| 28.04.2026 | 13,78 | 13,84 | 13,65 | 13,75 | 1,93% | 518,00 |
| 27.04.2026 | 13,51 | 13,53 | 13,44 | 13,49 | -1,75% | - |
| 24.04.2026 | 13,78 | 13,78 | 13,72 | 13,73 | -1,44% | - |
| 23.04.2026 | 13,91 | 13,96 | 13,88 | 13,93 | -0,29% | - |
| 22.04.2026 | 13,93 | 13,98 | 13,89 | 13,97 | -0,34% | 58,00 |
| 21.04.2026 | 14,05 | 14,08 | 13,99 | 14,02 | -0,33% | 70,00 |
| 20.04.2026 | 14,04 | 14,08 | 14,01 | 14,07 | 0,82% | 28,00 |
| 17.04.2026 | 13,87 | 14,04 | 13,80 | 13,95 | -0,57% | 1.450,00 |
| 16.04.2026 | 14,05 | 14,07 | 14,01 | 14,03 | -0,18% | - |
| 15.04.2026 | 14,07 | 14,12 | 14,04 | 14,06 | 0,00% | - |
| 14.04.2026 | 13,96 | 14,06 | 13,92 | 14,06 | -0,88% | 70,00 |
| 13.04.2026 | 13,99 | 14,19 | 13,99 | 14,18 | 1,87% | - |
| 10.04.2026 | 13,89 | 13,96 | 13,86 | 13,92 | -4,98% | 3.496,00 |
| 09.04.2026 | 14,74 | 14,74 | 14,51 | 14,65 | -0,51% | 8.145,00 |
| 08.04.2026 | 14,72 | 14,78 | 14,68 | 14,73 | 0,37% | 316,00 |
| 07.04.2026 | 14,76 | 14,76 | 14,54 | 14,67 | -0,44% | 1.314,00 |
| 02.04.2026 | 14,58 | 14,91 | 14,56 | 14,74 | 2,65% | 504,00 |
| 01.04.2026 | 14,39 | 14,40 | 14,34 | 14,36 | -2,00% | - |
| 31.03.2026 | 14,92 | 14,93 | 14,43 | 14,65 | -0,18% | 200,00 |
| 30.03.2026 | 14,69 | 14,83 | 14,68 | 14,68 | 2,62% | 9,00 |
| 27.03.2026 | 14,72 | 14,78 | 14,30 | 14,30 | -1,89% | 4.512,00 |
| 26.03.2026 | 14,65 | 14,68 | 14,50 | 14,58 | -1,29% | - |
| 25.03.2026 | 14,69 | 14,77 | 14,69 | 14,77 | 1,06% | 510,00 |
| 24.03.2026 | 14,63 | 14,69 | 14,55 | 14,61 | 0,45% | - |
| 23.03.2026 | 14,47 | 14,82 | 14,35 | 14,55 | -0,44% | 2.361,00 |
| 20.03.2026 | 14,64 | 14,79 | 14,46 | 14,61 | -0,48% | 87,00 |
| 19.03.2026 | 14,53 | 14,69 | 14,39 | 14,68 | 0,79% | 660,00 |
| 18.03.2026 | 14,66 | 14,69 | 14,52 | 14,57 | 1,22% | 28,00 |
| 17.03.2026 | 14,53 | 14,62 | 14,39 | 14,39 | 0,10% | 4.101,00 |
| 16.03.2026 | 14,39 | 14,46 | 14,33 | 14,38 | -0,62% | 474,00 |
| 13.03.2026 | 14,42 | 14,47 | 14,31 | 14,47 | 1,37% | 999,00 |
| 12.03.2026 | 14,27 | 14,33 | 14,26 | 14,27 | -1,82% | 2.100,00 |
| 11.03.2026 | 14,52 | 14,56 | 14,44 | 14,54 | -1,92% | 1.376,00 |
| 10.03.2026 | 14,84 | 14,94 | 14,71 | 14,82 | -0,34% | - |
| 09.03.2026 | 14,60 | 15,04 | 14,59 | 14,87 | 3,77% | - |
| 06.03.2026 | 14,54 | 14,57 | 14,24 | 14,33 | -1,14% | 608,00 |
| 05.03.2026 | 14,70 | 14,81 | 14,34 | 14,50 | -0,31% | 60,00 |
| 04.03.2026 | 14,49 | 14,75 | 14,49 | 14,54 | 0,31% | - |
| 03.03.2026 | 14,49 | 14,51 | 13,88 | 14,50 | 0,42% | 1.233,00 |
| 02.03.2026 | 14,41 | 14,47 | 14,35 | 14,44 | -0,21% | 71,00 |
| 27.02.2026 | 14,50 | 14,54 | 14,46 | 14,47 | -0,45% | - |
| 26.02.2026 | 14,53 | 14,56 | 14,46 | 14,53 | 0,66% | - |
| 25.02.2026 | 14,48 | 14,55 | 14,42 | 14,44 | 0,42% | - |
| 24.02.2026 | 14,33 | 14,41 | 14,23 | 14,38 | -0,35% | - |
| 23.02.2026 | 14,41 | 14,46 | 14,41 | 14,43 | 0,28% | 45,00 |
| 20.02.2026 | 14,34 | 14,41 | 14,26 | 14,39 | -0,12% | - |
| 19.02.2026 | 14,36 | 14,45 | 14,26 | 14,40 | -2,25% | 2.587,00 |
| 18.02.2026 | 14,70 | 14,78 | 14,65 | 14,74 | 0,17% | - |
| 17.02.2026 | 14,75 | 14,86 | 14,63 | 14,71 | -0,34% | - |
| 16.02.2026 | 14,83 | 14,83 | 14,75 | 14,76 | -1,11% | 125,00 |
| 13.02.2026 | 14,87 | 14,93 | 14,76 | 14,93 | 3,32% | - |
| 12.02.2026 | 14,60 | 14,66 | 14,44 | 14,45 | 2,48% | 56,00 |
| 11.02.2026 | 14,05 | 14,13 | 14,02 | 14,10 | 0,21% | 2.627,00 |
| 10.02.2026 | 13,96 | 14,14 | 13,87 | 14,07 | 1,22% | 254,00 |
| 09.02.2026 | 13,67 | 14,00 | 13,26 | 13,90 | 5,23% | 968,00 |
| 06.02.2026 | 14,96 | 14,96 | 13,16 | 13,21 | -11,39% | 2.635,00 |
| 05.02.2026 | 14,96 | 14,98 | 14,77 | 14,90 | 0,19% | 2.700,00 |
| 04.02.2026 | 14,94 | 15,08 | 14,83 | 14,88 | 2,20% | 1.521,00 |
| 03.02.2026 | 14,79 | 14,80 | 14,44 | 14,56 | -2,09% | 132,00 |
| 02.02.2026 | 14,54 | 14,88 | 14,54 | 14,87 | 4,51% | - |
| 30.01.2026 | 14,22 | 14,32 | 14,16 | 14,22 | 1,16% | 576,00 |
| 29.01.2026 | 14,13 | 14,13 | 13,93 | 14,06 | -2,09% | 274,00 |
| 28.01.2026 | 14,36 | 14,42 | 14,28 | 14,36 | 1,31% | 1.695,00 |
| 27.01.2026 | 14,24 | 14,28 | 14,16 | 14,18 | -1,80% | 128,00 |
| 26.01.2026 | 14,50 | 14,54 | 14,35 | 14,44 | 0,38% | 900,00 |
| 23.01.2026 | 14,20 | 14,43 | 14,15 | 14,38 | 1,09% | 3.700,00 |
| 22.01.2026 | 14,28 | 14,36 | 14,22 | 14,23 | -2,07% | 782,00 |
| 21.01.2026 | 14,41 | 14,61 | 14,32 | 14,53 | 1,11% | 15,00 |
| 20.01.2026 | 14,55 | 14,55 | 14,10 | 14,37 | -0,28% | 6.436,00 |
| 19.01.2026 | 14,62 | 14,63 | 14,41 | 14,41 | -0,03% | 28,00 |
| 16.01.2026 | 14,46 | 14,48 | 14,41 | 14,41 | -0,06% | 17,00 |
| 15.01.2026 | 14,44 | 14,54 | 14,41 | 14,42 | -1,01% | 268,00 |
| 14.01.2026 | 14,77 | 14,85 | 14,47 | 14,57 | -1,82% | 1.642,00 |
| 13.01.2026 | 14,80 | 14,87 | 14,78 | 14,84 | -0,34% | - |
| 12.01.2026 | 14,91 | 15,23 | 14,54 | 14,89 | 0,30% | 2.620,00 |
| 09.01.2026 | 14,63 | 15,08 | 14,62 | 14,84 | 1,30% | 1.020,00 |
| 08.01.2026 | 14,61 | 14,69 | 14,55 | 14,65 | -0,03% | 168,00 |
| 07.01.2026 | 14,69 | 14,70 | 14,62 | 14,66 | -0,54% | 56,00 |
| 06.01.2026 | 14,87 | 14,90 | 14,58 | 14,74 | -1,70% | 56,00 |
| 05.01.2026 | 14,86 | 15,02 | 14,84 | 14,99 | 1,52% | 167,00 |
| 02.01.2026 | 14,49 | 14,82 | 14,49 | 14,77 | -0,20% | 15,00 |
| 30.12.2025 | 14,73 | 14,80 | 14,73 | 14,80 | 0,44% | - |
| 29.12.2025 | 14,76 | 14,76 | 14,70 | 14,73 | -1,24% | - |