29,675€
-0,42%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,69 | 29,76 | 29,64 | 29,68 | -0,42% | - |
| 21.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,60% | 95,00 |
| 20.01.2025 | 29,85 | 29,98 | 29,85 | 29,98 | 0,17% | 53,00 |
| 17.01.2025 | 29,77 | 30,06 | 29,73 | 29,93 | -0,56% | 731,00 |
| 16.01.2025 | 30,05 | 30,10 | 30,05 | 30,10 | -0,36% | 50,00 |
| 15.01.2025 | 30,11 | 30,21 | 29,80 | 30,21 | 2,44% | 74,00 |
| 14.01.2025 | 29,49 | 29,49 | 29,49 | 29,49 | 1,31% | 100,00 |
| 13.01.2025 | 29,29 | 29,29 | 28,96 | 29,11 | 0,62% | 416,00 |
| 10.01.2025 | 28,93 | 28,93 | 28,93 | 28,93 | -2,79% | 18,00 |
| 09.01.2025 | 29,68 | 29,79 | 29,68 | 29,76 | 0,13% | 218,00 |
| 08.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,49% | 1,00 |
| 07.01.2025 | 30,11 | 30,17 | 29,51 | 30,17 | 0,03% | 961,00 |
| 06.01.2025 | 29,93 | 31,40 | 29,93 | 30,16 | -1,11% | 136.038,00 |
| 03.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,39% | 1,00 |
| 02.01.2025 | 30,66 | 30,66 | 30,52 | 30,62 | 0,66% | 270,00 |
| 30.12.2024 | 30,44 | 30,49 | 30,42 | 30,42 | -0,69% | 113,00 |
| 27.12.2024 | 30,95 | 30,95 | 30,63 | 30,63 | 0,56% | 9,00 |
| 23.12.2024 | 30,81 | 31,05 | 30,46 | 30,46 | 0,53% | 668,00 |
| 20.12.2024 | 30,36 | 30,50 | 29,00 | 30,30 | -1,50% | 12.202,00 |
| 18.12.2024 | 30,82 | 30,82 | 30,32 | 30,76 | 0,29% | 1.205,00 |
| 17.12.2024 | 30,81 | 30,87 | 30,57 | 30,67 | -0,68% | 701,00 |
| 16.12.2024 | 30,61 | 30,92 | 30,60 | 30,88 | 0,92% | 380,00 |
| 13.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,83% | 10,00 |
| 12.12.2024 | 31,17 | 31,17 | 31,17 | 31,17 | 0,87% | 2.300,00 |
| 11.12.2024 | 30,91 | 30,91 | 30,51 | 30,90 | -0,35% | 850,00 |
| 10.12.2024 | 30,99 | 31,01 | 30,96 | 31,01 | -0,93% | 261,00 |
| 09.12.2024 | 31,34 | 31,43 | 31,01 | 31,30 | -1,48% | 4.328,00 |
| 06.12.2024 | 31,19 | 31,77 | 31,19 | 31,77 | 2,72% | 2.033,00 |
| 05.12.2024 | 30,93 | 30,93 | 30,93 | 30,93 | -0,67% | 7,00 |
| 04.12.2024 | 30,99 | 31,26 | 30,99 | 31,14 | -1,95% | 249,00 |
| 03.12.2024 | 31,65 | 31,77 | 31,60 | 31,76 | 0,89% | 220,00 |
| 02.12.2024 | 31,15 | 31,54 | 31,04 | 31,48 | 1,32% | 134,00 |
| 29.11.2024 | 31,07 | 31,07 | 31,07 | 31,07 | -0,03% | 19,00 |
| 28.11.2024 | 31,08 | 31,08 | 31,08 | 31,08 | 0,84% | 60,00 |
| 26.11.2024 | 30,36 | 30,82 | 30,36 | 30,82 | -0,77% | 40,00 |
| 25.11.2024 | 31,01 | 31,06 | 30,65 | 31,06 | -0,61% | 230,00 |
| 22.11.2024 | 31,00 | 31,25 | 30,98 | 31,25 | 1,10% | 303,00 |
| 21.11.2024 | 30,65 | 30,91 | 30,65 | 30,91 | -0,26% | 428,00 |
| 20.11.2024 | 30,85 | 30,99 | 30,53 | 30,99 | 0,71% | 1.201,00 |
| 19.11.2024 | 30,89 | 30,89 | 30,47 | 30,77 | 0,39% | 38,00 |
| 18.11.2024 | 30,67 | 30,67 | 30,50 | 30,65 | 0,56% | 986,00 |
| 15.11.2024 | 30,71 | 30,81 | 30,46 | 30,48 | -0,52% | 167,00 |
| 14.11.2024 | 30,58 | 30,64 | 30,50 | 30,64 | 0,29% | 948,00 |
| 13.11.2024 | 30,14 | 30,55 | 29,88 | 30,55 | 0,49% | 3.677,00 |
| 12.11.2024 | 29,76 | 30,40 | 29,76 | 30,40 | 2,15% | 972,00 |
| 11.11.2024 | 29,93 | 30,05 | 29,76 | 29,76 | -1,13% | 266,00 |
| 08.11.2024 | 29,90 | 30,10 | 29,69 | 30,10 | 2,56% | 183,00 |
| 07.11.2024 | 29,32 | 29,35 | 29,32 | 29,35 | 1,42% | 31,00 |
| 06.11.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 0,73% | 34,00 |
| 05.11.2024 | 28,76 | 28,76 | 28,73 | 28,73 | -0,52% | 45,00 |
| 04.11.2024 | 29,07 | 29,07 | 28,78 | 28,88 | -0,52% | 186,00 |
| 01.11.2024 | 29,12 | 29,45 | 28,73 | 29,03 | 1,61% | 262,00 |
| 31.10.2024 | 28,43 | 28,57 | 28,43 | 28,57 | -2,46% | 116,00 |
| 30.10.2024 | 29,29 | 29,29 | 29,29 | 29,29 | -0,17% | 66,00 |
| 29.10.2024 | 29,34 | 29,34 | 29,34 | 29,34 | 1,52% | 70,00 |
| 28.10.2024 | 28,58 | 28,90 | 28,52 | 28,90 | 0,00% | 323,00 |
| 25.10.2024 | 28,90 | 29,00 | 28,78 | 28,90 | -0,38% | 585,00 |
| 24.10.2024 | 28,64 | 29,01 | 28,64 | 29,01 | 1,33% | 598,00 |
| 23.10.2024 | 28,88 | 28,88 | 28,47 | 28,63 | -0,69% | 251,00 |
| 22.10.2024 | 28,83 | 28,83 | 28,83 | 28,83 | -3,35% | 1,00 |
| 18.10.2024 | 29,83 | 29,83 | 29,83 | 29,83 | 0,85% | 50,00 |
| 17.10.2024 | 29,80 | 30,20 | 29,58 | 29,58 | 0,89% | 1.471,00 |
| 16.10.2024 | 29,30 | 29,32 | 29,30 | 29,32 | -0,07% | 101,00 |
| 15.10.2024 | 29,55 | 29,55 | 29,16 | 29,34 | 1,45% | 292,00 |
| 14.10.2024 | 28,96 | 28,96 | 28,92 | 28,92 | -1,47% | 91,00 |
| 11.10.2024 | 28,99 | 29,35 | 28,99 | 29,35 | 0,48% | 142,00 |
| 10.10.2024 | 29,09 | 29,21 | 28,84 | 29,21 | 0,21% | 1.052,00 |
| 09.10.2024 | 28,94 | 29,15 | 28,94 | 29,15 | 2,39% | 720,00 |
| 08.10.2024 | 28,47 | 28,47 | 28,47 | 28,47 | -1,11% | 1,00 |
| 07.10.2024 | 29,00 | 29,04 | 28,79 | 28,79 | -0,03% | 572,00 |
| 04.10.2024 | 28,50 | 28,80 | 28,50 | 28,80 | 1,62% | 581,00 |
| 03.10.2024 | 28,62 | 28,62 | 28,34 | 28,34 | -0,84% | 318,00 |
| 02.10.2024 | 28,85 | 29,22 | 28,58 | 28,58 | -2,66% | 646,00 |
| 01.10.2024 | 29,05 | 29,42 | 28,92 | 29,36 | 1,94% | 520,00 |
| 30.09.2024 | 29,00 | 29,00 | 28,49 | 28,80 | -1,44% | 522,00 |
| 27.09.2024 | 29,18 | 29,22 | 28,35 | 29,22 | -2,76% | 663,00 |
| 26.09.2024 | 30,07 | 30,33 | 30,02 | 30,05 | 1,04% | 855,00 |
| 25.09.2024 | 30,00 | 30,00 | 29,74 | 29,74 | -0,70% | 403,00 |
| 24.09.2024 | 29,99 | 30,08 | 29,95 | 29,95 | -0,47% | 516,00 |
| 23.09.2024 | 29,86 | 30,21 | 29,86 | 30,09 | 0,33% | 128,00 |
| 20.09.2024 | 30,22 | 30,22 | 29,99 | 29,99 | -0,86% | 14,00 |
| 19.09.2024 | 30,37 | 30,37 | 30,25 | 30,25 | 0,83% | 394,00 |
| 17.09.2024 | 30,31 | 30,76 | 30,00 | 30,00 | -1,61% | 623,00 |
| 16.09.2024 | 30,98 | 30,98 | 30,34 | 30,49 | -0,29% | 764,00 |
| 13.09.2024 | 30,49 | 30,58 | 29,85 | 30,58 | 0,26% | 1.890,00 |
| 12.09.2024 | 30,26 | 30,50 | 30,26 | 30,50 | 0,49% | 230,00 |
| 11.09.2024 | 30,43 | 30,50 | 30,35 | 30,35 | 0,00% | 812,00 |
| 10.09.2024 | 30,37 | 30,37 | 30,35 | 30,35 | -1,04% | 200,00 |
| 09.09.2024 | 30,91 | 30,91 | 30,17 | 30,67 | -0,03% | 442,00 |
| 06.09.2024 | 30,18 | 30,68 | 30,18 | 30,68 | -0,23% | 416,00 |
| 05.09.2024 | 30,51 | 30,75 | 30,51 | 30,75 | 1,89% | 296,00 |
| 04.09.2024 | 30,15 | 30,34 | 29,85 | 30,18 | -1,89% | 366,00 |
| 03.09.2024 | 30,69 | 30,77 | 30,53 | 30,76 | 1,96% | 496,00 |
| 02.09.2024 | 30,48 | 30,48 | 30,16 | 30,17 | -0,82% | 130,00 |
| 30.08.2024 | 30,35 | 30,55 | 30,35 | 30,42 | -1,84% | 389,00 |
| 29.08.2024 | 30,40 | 30,99 | 30,40 | 30,99 | 2,75% | 268,00 |
| 28.08.2024 | 30,28 | 30,69 | 30,16 | 30,16 | 0,50% | 209,00 |
| 27.08.2024 | 29,89 | 30,01 | 29,89 | 30,01 | 0,60% | 435,00 |
| 26.08.2024 | 30,00 | 30,00 | 29,83 | 29,83 | 0,24% | 175,00 |
| 23.08.2024 | 29,82 | 29,84 | 29,47 | 29,76 | 0,37% | 242,00 |