20,900€
2,45%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,90 | 20,90 | 20,80 | 20,90 | 2,45% | - |
| 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% | - |
| 28.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 26.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 23.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 22.08.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 21.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 20.08.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 19.08.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 16.08.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,83% | - |
| 15.08.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,61% | - |
| 14.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 13.08.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 2,78% | - |
| 12.08.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 09.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 08.08.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 07.08.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 06.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 05.08.2024 | 17,70 | 18,20 | 17,60 | 18,20 | -2,15% | - |
| 02.08.2024 | 18,60 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 01.08.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | - |
| 31.07.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 2,69% | - |
| 30.07.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | - |
| 29.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 26.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 25.07.2024 | 18,40 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 24.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | - |
| 22.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 18.07.2024 | 18,20 | 18,40 | 18,20 | 18,20 | 0,55% | 600,00 |
| 17.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 16.07.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 15.07.2024 | 17,70 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 12.07.2024 | 17,70 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 11.07.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 10.07.2024 | 17,40 | 17,50 | 17,40 | 17,40 | 0,00% | - |
| 09.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 5,45% | - |
| 08.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 05.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 04.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 03.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 01.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 27.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 26.06.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 0,63% | - |
| 25.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 24.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 21.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 20.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 19.06.2024 | 15,60 | 15,60 | 15,50 | 15,50 | 0,65% | - |
| 18.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 17.06.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 14.06.2024 | 15,90 | 16,00 | 15,90 | 16,00 | 2,56% | - |
| 13.06.2024 | 15,60 | 15,60 | 15,50 | 15,60 | -0,64% | - |
| 12.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 11.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 10.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 07.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 06.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 05.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 04.06.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 03.06.2024 | 15,40 | 15,50 | 15,40 | 15,50 | 1,31% | - |
| 31.05.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 2,00% | - |
| 30.05.2024 | 15,00 | 15,00 | 14,90 | 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 | -0,67% | - |
| 27.05.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 24.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 23.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 22.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 21.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 16,00 |
| 17.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 16.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 15.05.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,91% | - |
| 14.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 13.05.2024 | 15,70 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 10.05.2024 | 16,40 | 16,40 | 15,80 | 15,80 | 1,94% | 300,00 |
| 09.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 08.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 07.05.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -5,06% | - |
| 06.05.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 03.05.2024 | 16,00 | 16,00 | 15,90 | 16,00 | 0,63% | - |
| 02.05.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | - |
| 30.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 29.04.2024 | 15,40 | 15,50 | 15,40 | 15,40 | 0,00% | - |