14,050€
1,81%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,05 | 14,10 | 14,05 | 14,05 | 1,81% | - |
| 21.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 20.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 17.01.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 16.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,71% | - |
| 15.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 14.01.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | - |
| 13.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 10.01.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -1,44% | 1.000,00 |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 08.01.2025 | 13,90 | 14,40 | 13,90 | 14,40 | 3,60% | 31,00 |
| 07.01.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 06.01.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -2,76% | 140,00 |
| 03.01.2025 | 14,50 | 14,50 | 14,40 | 14,50 | -2,03% | - |
| 02.01.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 4,96% | 100,00 |
| 30.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.12.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 23.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 20.12.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 1,40% | - |
| 19.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 18.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 16.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 13.12.2024 | 14,70 | 14,70 | 14,60 | 14,60 | -2,67% | - |
| 12.12.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | - |
| 11.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 09.12.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 06.12.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 05.12.2024 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 04.12.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -3,23% | - |
| 03.12.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 02.12.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | - |
| 29.11.2024 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 28.11.2024 | 14,70 | 15,20 | 14,70 | 15,20 | 4,11% | - |
| 27.11.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 1,39% | - |
| 26.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 25.11.2024 | 14,60 | 14,60 | 14,50 | 14,60 | -0,68% | - |
| 22.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 21.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 20.11.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -2,03% | - |
| 19.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 18.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 15.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 14.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 12.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 11.11.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 08.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 06.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 05.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 04.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 01.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 31.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 30.10.2024 | 14,20 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 29.10.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 28.10.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 25.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 22.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 21.10.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 18.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 17.10.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -1,94% | - |
| 16.10.2024 | 15,20 | 15,50 | 15,10 | 15,50 | 1,31% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 14.10.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 11.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 10.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 09.10.2024 | 15,20 | 15,80 | 15,20 | 15,80 | -0,63% | - |
| 08.10.2024 | 15,10 | 15,90 | 15,10 | 15,90 | -2,45% | - |
| 07.10.2024 | 15,10 | 16,30 | 15,10 | 16,30 | 1,24% | 114,00 |
| 04.10.2024 | 15,30 | 16,10 | 15,30 | 16,10 | 1,26% | - |
| 03.10.2024 | 15,30 | 15,90 | 15,30 | 15,90 | -0,62% | - |
| 02.10.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 2,56% | - |
| 01.10.2024 | 14,90 | 15,60 | 14,90 | 15,60 | 0,00% | - |
| 30.09.2024 | 15,00 | 15,60 | 14,90 | 15,60 | -1,89% | - |
| 27.09.2024 | 15,70 | 15,90 | 15,60 | 15,90 | 0,00% | 50,00 |
| 26.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -6,47% | - |
| 25.09.2024 | 17,10 | 17,10 | 16,40 | 17,00 | -10,53% | 1.550,00 |
| 24.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 23.09.2024 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 20.09.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 19.09.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | - |
| 18.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.09.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 10.09.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 06.09.2024 | 19,80 | 19,90 | 19,70 | 19,70 | 0,00% | - |
| 05.09.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 04.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 02.09.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,98% | - |
| 30.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 29.08.2024 | 20,00 | 20,20 | 20,00 | 20,00 | -0,99% | - |