14,350€
-28,96%
Echtzeit-Aktienkurs KYOWA KIRIN CO. LTD.
Bid:
Ask:
Aktienkurse zur KYOWA KIRIN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 14,35 | 14,40 | 14,30 | 14,30 | -29,21% | - |
| 18.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 17.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 11.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 10.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | - |
| 16.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 15.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 14.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 13.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 12.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 08.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 07.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 06.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | - |
| 05.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -5,95% | - |
| 02.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 01.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 29.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 26.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 25.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 24.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 23.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 22.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 18.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 17.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 16.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 15.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 12.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 11.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 10.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 09.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 08.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 6,45% | - |
| 03.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 02.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 28.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 24.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 21.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 20.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 17.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 14.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 13.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 12.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 07.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 05.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 03.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 31.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 30.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 29.05.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 28.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 27.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 24.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 23.05.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 22.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 21.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 15.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 14.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 10.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 02.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 29.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 25.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 24.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 23.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 22.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 19.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 17.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 15.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 12.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 11.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 08.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 05.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 04.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 03.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 02.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 28.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 27.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 26.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 25.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 22.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 21.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 20.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 18.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 14.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 13.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 11.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 08.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 07.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 06.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |