14,245€
-2,70%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,21 | 14,25 | 14,18 | 14,24 | -2,75% | - |
| 22.05.2026 | 14,56 | 14,64 | 14,56 | 14,64 | -0,91% | 1.097,00 |
| 21.05.2026 | 14,61 | 14,79 | 14,61 | 14,78 | -2,67% | 41,00 |
| 20.05.2026 | 15,06 | 15,39 | 15,06 | 15,18 | 1,61% | 2.043,00 |
| 19.05.2026 | 14,88 | 15,09 | 14,88 | 14,94 | 2,82% | 1.616,00 |
| 18.05.2026 | 14,49 | 14,53 | 14,49 | 14,53 | -0,31% | 2.255,00 |
| 15.05.2026 | 14,58 | 14,86 | 14,37 | 14,58 | 2,46% | 3.465,00 |
| 14.05.2026 | 14,20 | 14,42 | 13,93 | 14,23 | 2,86% | 3.634,00 |
| 13.05.2026 | 13,71 | 13,83 | 13,41 | 13,83 | 1,28% | 1.898,00 |
| 12.05.2026 | 13,72 | 14,01 | 13,66 | 13,66 | -1,69% | 165,00 |
| 11.05.2026 | 13,60 | 13,90 | 13,52 | 13,89 | 0,76% | 6.473,00 |
| 08.05.2026 | 13,77 | 13,80 | 13,63 | 13,79 | 0,62% | 808,00 |
| 07.05.2026 | 13,70 | 13,84 | 13,61 | 13,70 | -2,60% | 1.159,00 |
| 06.05.2026 | 13,93 | 14,07 | 13,93 | 14,07 | 0,50% | 79,00 |
| 05.05.2026 | 13,91 | 14,00 | 13,91 | 14,00 | -0,39% | 647,00 |
| 04.05.2026 | 14,03 | 14,05 | 13,90 | 14,05 | 0,46% | 241,00 |
| 30.04.2026 | 13,92 | 14,13 | 13,79 | 13,99 | 1,34% | 1.952,00 |
| 29.04.2026 | 13,81 | 13,81 | 13,80 | 13,80 | 0,04% | 455,00 |
| 28.04.2026 | 13,85 | 13,85 | 13,70 | 13,80 | 2,30% | 719,00 |
| 27.04.2026 | 13,52 | 13,52 | 13,45 | 13,49 | -1,24% | 564,00 |
| 24.04.2026 | 13,84 | 13,84 | 13,66 | 13,66 | -1,19% | 406,00 |
| 23.04.2026 | 13,95 | 14,01 | 13,82 | 13,82 | -1,50% | 617,00 |
| 22.04.2026 | 13,84 | 14,03 | 13,84 | 14,03 | 0,57% | 333,00 |
| 21.04.2026 | 14,12 | 14,12 | 13,92 | 13,95 | -1,41% | 2.359,00 |
| 20.04.2026 | 13,99 | 14,15 | 13,99 | 14,15 | 1,07% | 25,00 |
| 17.04.2026 | 13,85 | 14,03 | 13,40 | 14,00 | 0,39% | 2.868,00 |
| 16.04.2026 | 13,93 | 14,06 | 13,90 | 13,95 | -0,64% | 1.535,00 |
| 15.04.2026 | 14,15 | 14,15 | 14,04 | 14,04 | 0,39% | 132,00 |
| 14.04.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,60% | 430,00 |
| 13.04.2026 | 13,94 | 14,09 | 13,94 | 14,07 | 0,97% | 1.118,00 |
| 10.04.2026 | 13,77 | 13,94 | 13,77 | 13,93 | -3,77% | 1.148,00 |
| 09.04.2026 | 14,56 | 14,65 | 14,30 | 14,48 | -1,66% | 3.182,00 |
| 08.04.2026 | 14,77 | 14,79 | 14,64 | 14,72 | 0,31% | 1.020,00 |
| 07.04.2026 | 14,64 | 14,71 | 14,58 | 14,68 | -0,14% | 652,00 |
| 02.04.2026 | 14,49 | 14,70 | 14,49 | 14,70 | 2,73% | 845,00 |
| 01.04.2026 | 14,48 | 14,48 | 14,31 | 14,31 | -2,29% | 128,00 |
| 31.03.2026 | 14,68 | 14,86 | 14,40 | 14,64 | -0,68% | 1.381,00 |
| 30.03.2026 | 14,78 | 14,78 | 14,74 | 14,74 | 2,25% | 154,00 |
| 27.03.2026 | 14,66 | 14,66 | 14,42 | 14,42 | -1,27% | 410,00 |
| 26.03.2026 | 14,76 | 14,76 | 14,60 | 14,60 | -1,25% | 987,00 |
| 25.03.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 1,79% | 135,00 |
| 24.03.2026 | 14,63 | 14,63 | 14,53 | 14,53 | -0,62% | 214,00 |
| 23.03.2026 | 14,52 | 15,14 | 14,52 | 14,62 | -1,05% | 2.015,00 |
| 20.03.2026 | 14,78 | 14,85 | 14,55 | 14,77 | 1,30% | 1.679,00 |
| 19.03.2026 | 14,48 | 14,68 | 14,48 | 14,58 | 0,59% | 2.664,00 |
| 18.03.2026 | 14,42 | 14,50 | 14,42 | 14,50 | 1,01% | 984,00 |
| 17.03.2026 | 14,47 | 14,58 | 14,20 | 14,35 | -0,42% | 6.165,00 |
| 16.03.2026 | 14,21 | 14,57 | 14,19 | 14,41 | -0,21% | 2.788,00 |
| 13.03.2026 | 14,30 | 14,47 | 14,30 | 14,44 | 1,69% | 1.898,00 |
| 12.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,42% | 216,00 |
| 11.03.2026 | 14,42 | 14,42 | 14,41 | 14,41 | -2,41% | 432,00 |
| 10.03.2026 | 14,91 | 14,91 | 14,76 | 14,76 | -0,61% | 450,00 |
| 09.03.2026 | 14,41 | 14,96 | 14,41 | 14,85 | 4,21% | 433,00 |
| 06.03.2026 | 14,44 | 14,47 | 14,25 | 14,25 | -1,93% | 2.121,00 |
| 05.03.2026 | 14,73 | 14,73 | 14,53 | 14,53 | 0,87% | 49,00 |
| 04.03.2026 | 14,44 | 14,57 | 14,41 | 14,41 | 0,24% | 786,00 |
| 03.03.2026 | 14,19 | 14,37 | 14,07 | 14,37 | 0,24% | 908,00 |
| 02.03.2026 | 14,40 | 14,49 | 14,33 | 14,34 | -0,38% | 816,00 |
| 27.02.2026 | 14,64 | 14,64 | 14,39 | 14,39 | -0,79% | 558,00 |
| 26.02.2026 | 14,60 | 14,65 | 14,51 | 14,51 | -0,31% | 1.165,00 |
| 25.02.2026 | 14,55 | 14,62 | 14,51 | 14,55 | 0,97% | 1.327,00 |
| 24.02.2026 | 14,26 | 14,41 | 14,26 | 14,41 | 0,45% | 101,00 |
| 23.02.2026 | 14,47 | 14,47 | 14,35 | 14,35 | 0,67% | 23,00 |
| 20.02.2026 | 14,40 | 14,40 | 14,25 | 14,25 | -0,49% | 212,00 |
| 19.02.2026 | 14,27 | 14,46 | 14,27 | 14,32 | -2,85% | 1.547,00 |
| 18.02.2026 | 14,73 | 14,74 | 14,73 | 14,74 | 0,31% | 180,00 |
| 17.02.2026 | 14,80 | 14,80 | 14,66 | 14,70 | 0,03% | 369,00 |
| 16.02.2026 | 14,90 | 14,90 | 14,69 | 14,69 | -1,08% | 120,00 |
| 13.02.2026 | 14,90 | 14,93 | 14,85 | 14,85 | 1,12% | 437,00 |
| 12.02.2026 | 14,69 | 14,69 | 14,56 | 14,69 | 3,31% | 651,00 |
| 11.02.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 1,86% | 148,00 |
| 10.02.2026 | 13,95 | 13,97 | 13,95 | 13,96 | 0,69% | 869,00 |
| 09.02.2026 | 13,81 | 13,86 | 12,80 | 13,86 | 3,24% | 12.799,00 |
| 06.02.2026 | 14,00 | 14,00 | 13,38 | 13,43 | -9,99% | 3.730,00 |
| 05.02.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | 600,00 |
| 04.02.2026 | 15,00 | 15,00 | 14,92 | 14,92 | 2,19% | 470,00 |
| 03.02.2026 | 14,43 | 14,60 | 14,43 | 14,60 | -0,41% | 234,00 |
| 02.02.2026 | 14,69 | 14,76 | 14,58 | 14,66 | 3,17% | 2.570,00 |
| 30.01.2026 | 14,12 | 14,37 | 14,12 | 14,21 | 1,32% | 379,00 |
| 29.01.2026 | 14,16 | 14,16 | 14,01 | 14,02 | -2,30% | 49,00 |
| 28.01.2026 | 14,36 | 14,42 | 14,35 | 14,35 | 0,49% | 264,00 |
| 27.01.2026 | 14,30 | 14,30 | 14,24 | 14,28 | -1,62% | 914,00 |
| 26.01.2026 | 14,45 | 14,52 | 14,45 | 14,52 | 1,93% | 1.981,00 |
| 23.01.2026 | 14,28 | 14,28 | 14,11 | 14,24 | -0,21% | 1.913,00 |
| 22.01.2026 | 14,25 | 14,28 | 14,25 | 14,27 | 0,00% | 638,00 |
| 21.01.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -1,35% | 240,00 |
| 20.01.2026 | 14,39 | 14,47 | 14,20 | 14,47 | 1,15% | 1.487,00 |
| 19.01.2026 | 14,71 | 14,71 | 14,30 | 14,30 | -1,04% | 1.481,00 |
| 16.01.2026 | 14,49 | 14,49 | 14,45 | 14,45 | -0,58% | 487,00 |
| 15.01.2026 | 14,53 | 14,58 | 14,45 | 14,54 | -0,68% | 448,00 |
| 14.01.2026 | 14,88 | 14,88 | 14,64 | 14,64 | -1,81% | 5.862,00 |
| 13.01.2026 | 14,89 | 14,91 | 14,89 | 14,91 | -2,68% | 60,00 |
| 12.01.2026 | 14,97 | 15,32 | 14,97 | 15,32 | 2,92% | 823,00 |
| 09.01.2026 | 14,69 | 14,88 | 14,69 | 14,88 | 2,27% | 1.184,00 |
| 08.01.2026 | 14,60 | 14,60 | 14,55 | 14,55 | -1,22% | 713,00 |
| 07.01.2026 | 14,62 | 14,75 | 14,60 | 14,73 | 0,44% | 597,00 |
| 06.01.2026 | 14,79 | 14,79 | 14,60 | 14,67 | -1,05% | 669,00 |
| 05.01.2026 | 14,83 | 14,83 | 14,82 | 14,82 | -0,03% | 32,00 |
| 02.01.2026 | 14,40 | 14,83 | 14,10 | 14,83 | 1,06% | 2.599,00 |
| 30.12.2025 | 14,67 | 14,67 | 14,67 | 14,67 | -2,10% | 140,00 |