12,053€
0,71%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,03 | 12,43 | 12,03 | 12,11 | 1,17% | - |
| 11.12.2025 | 11,91 | 12,02 | 11,83 | 11,97 | 0,78% | - |
| 10.12.2025 | 11,91 | 12,25 | 11,83 | 11,88 | -0,31% | - |
| 09.12.2025 | 11,81 | 12,04 | 11,79 | 11,91 | 0,17% | - |
| 08.12.2025 | 11,88 | 11,93 | 11,79 | 11,89 | 0,11% | - |
| 05.12.2025 | 11,86 | 11,91 | 11,78 | 11,88 | 0,13% | - |
| 04.12.2025 | 11,79 | 12,04 | 11,79 | 11,87 | 1,09% | - |
| 03.12.2025 | 11,76 | 11,79 | 11,65 | 11,74 | -0,09% | - |
| 02.12.2025 | 11,76 | 11,79 | 11,40 | 11,75 | 0,45% | - |
| 01.12.2025 | 11,83 | 11,86 | 11,63 | 11,70 | -1,10% | - |
| 28.11.2025 | 11,72 | 12,11 | 11,72 | 11,83 | 0,90% | - |
| 27.11.2025 | 11,77 | 11,77 | 11,41 | 11,72 | -0,23% | - |
| 26.11.2025 | 11,68 | 11,75 | 11,50 | 11,75 | 0,95% | - |
| 25.11.2025 | 11,56 | 11,90 | 11,41 | 11,64 | 0,95% | - |
| 24.11.2025 | 11,58 | 11,58 | 11,52 | 11,53 | 0,04% | - |
| 21.11.2025 | 11,42 | 11,80 | 11,22 | 11,52 | 2,65% | - |
| 20.11.2025 | 11,36 | 11,53 | 11,17 | 11,23 | -0,60% | - |
| 19.11.2025 | 11,17 | 11,43 | 11,17 | 11,29 | 1,23% | - |
| 18.11.2025 | 11,48 | 11,48 | 11,05 | 11,16 | -2,66% | - |
| 17.11.2025 | 11,51 | 11,62 | 11,42 | 11,46 | -1,76% | - |
| 14.11.2025 | 11,32 | 11,84 | 11,32 | 11,67 | 2,12% | - |
| 13.11.2025 | 11,56 | 11,92 | 11,41 | 11,42 | -1,17% | - |
| 12.11.2025 | 11,41 | 11,69 | 11,41 | 11,56 | 1,58% | - |
| 11.11.2025 | 11,43 | 11,44 | 11,15 | 11,38 | -0,42% | - |
| 10.11.2025 | 11,32 | 11,83 | 11,32 | 11,43 | 1,71% | - |
| 07.11.2025 | 11,29 | 11,75 | 11,22 | 11,23 | -0,69% | - |
| 06.11.2025 | 11,45 | 11,45 | 11,04 | 11,31 | -0,55% | - |
| 05.11.2025 | 11,37 | 11,43 | 11,29 | 11,37 | -0,22% | - |
| 04.11.2025 | 11,45 | 11,45 | 11,09 | 11,40 | -0,39% | - |
| 03.11.2025 | 11,49 | 11,49 | 11,43 | 11,44 | -0,48% | - |
| 31.10.2025 | 11,76 | 11,76 | 11,12 | 11,50 | -5,51% | - |
| 30.10.2025 | 11,51 | 12,42 | 11,51 | 12,17 | 4,15% | - |
| 29.10.2025 | 12,07 | 12,07 | 11,21 | 11,68 | -3,57% | - |
| 28.10.2025 | 12,18 | 12,23 | 11,86 | 12,12 | -0,53% | - |
| 27.10.2025 | 12,14 | 12,36 | 12,13 | 12,18 | 0,91% | - |
| 24.10.2025 | 12,02 | 12,17 | 12,02 | 12,07 | 0,33% | - |
| 23.10.2025 | 11,79 | 12,03 | 11,79 | 12,03 | 0,84% | - |
| 22.10.2025 | 11,81 | 12,08 | 11,81 | 11,93 | 1,04% | - |
| 21.10.2025 | 11,82 | 11,83 | 11,77 | 11,81 | -0,13% | - |
| 20.10.2025 | 11,48 | 11,84 | 11,48 | 11,82 | 4,86% | - |
| 17.10.2025 | 11,22 | 11,35 | 11,22 | 11,28 | 0,33% | - |
| 16.10.2025 | 11,36 | 11,66 | 11,24 | 11,24 | -1,32% | - |
| 15.10.2025 | 11,21 | 11,64 | 11,21 | 11,39 | 1,67% | - |
| 14.10.2025 | 11,44 | 11,44 | 11,06 | 11,20 | 1,50% | - |
| 13.10.2025 | 10,95 | 11,04 | 10,92 | 11,04 | 0,34% | - |
| 10.10.2025 | 11,49 | 11,49 | 10,54 | 11,00 | -4,29% | - |
| 09.10.2025 | 11,46 | 11,50 | 11,09 | 11,49 | 0,50% | - |
| 08.10.2025 | 11,51 | 11,51 | 11,41 | 11,43 | -0,82% | - |
| 07.10.2025 | 11,62 | 11,63 | 11,51 | 11,53 | -0,04% | - |
| 06.10.2025 | 11,48 | 11,56 | 11,48 | 11,53 | 2,22% | - |
| 03.10.2025 | 11,35 | 11,44 | 11,28 | 11,28 | -0,68% | - |
| 02.10.2025 | 11,61 | 11,61 | 10,91 | 11,36 | -1,11% | - |
| 01.10.2025 | 11,43 | 11,57 | 11,43 | 11,49 | 1,28% | - |
| 30.09.2025 | 11,48 | 11,48 | 11,18 | 11,34 | -0,66% | - |
| 29.09.2025 | 11,44 | 11,45 | 11,41 | 11,42 | -1,66% | - |
| 26.09.2025 | 11,64 | 11,69 | 11,54 | 11,61 | -0,17% | - |
| 25.09.2025 | 11,52 | 11,65 | 11,52 | 11,63 | 0,80% | - |
| 24.09.2025 | 11,83 | 11,83 | 11,52 | 11,54 | -2,51% | 2,00 |
| 23.09.2025 | 11,86 | 11,86 | 11,84 | 11,84 | 0,08% | - |
| 22.09.2025 | 11,69 | 11,85 | 11,69 | 11,83 | 1,18% | - |
| 19.09.2025 | 11,94 | 11,94 | 11,59 | 11,69 | -1,99% | - |
| 18.09.2025 | 11,88 | 11,95 | 11,87 | 11,93 | 0,29% | - |
| 17.09.2025 | 11,94 | 11,94 | 11,85 | 11,89 | -0,19% | 360,00 |
| 16.09.2025 | 11,86 | 12,04 | 11,86 | 11,91 | 0,46% | - |
| 15.09.2025 | 11,87 | 11,88 | 11,85 | 11,86 | 0,02% | - |
| 12.09.2025 | 11,86 | 11,94 | 11,84 | 11,86 | -0,21% | - |
| 11.09.2025 | 11,75 | 11,89 | 11,66 | 11,88 | 1,54% | 6.800,00 |
| 10.09.2025 | 11,66 | 11,71 | 11,66 | 11,70 | 0,84% | - |
| 09.09.2025 | 11,65 | 11,71 | 11,32 | 11,60 | -1,53% | - |
| 08.09.2025 | 11,64 | 11,82 | 11,64 | 11,78 | 1,27% | - |
| 05.09.2025 | 11,34 | 11,77 | 11,34 | 11,64 | 2,47% | 21,00 |
| 04.09.2025 | 11,38 | 11,52 | 11,33 | 11,36 | -0,24% | - |
| 03.09.2025 | 11,53 | 11,55 | 11,34 | 11,38 | -1,32% | - |
| 02.09.2025 | 11,48 | 11,56 | 11,42 | 11,54 | 0,46% | - |
| 01.09.2025 | 11,26 | 11,52 | 11,26 | 11,48 | 1,59% | - |
| 29.08.2025 | 11,54 | 11,65 | 11,26 | 11,30 | -2,06% | - |
| 28.08.2025 | 11,39 | 11,54 | 11,39 | 11,54 | 1,32% | 2,00 |
| 27.08.2025 | 11,37 | 11,40 | 11,32 | 11,39 | 0,24% | 5,00 |
| 26.08.2025 | 11,39 | 11,39 | 11,29 | 11,36 | -0,24% | - |
| 25.08.2025 | 11,41 | 11,44 | 11,35 | 11,39 | -0,18% | - |
| 22.08.2025 | 11,22 | 11,48 | 11,22 | 11,41 | 1,60% | - |
| 21.08.2025 | 11,50 | 11,50 | 11,21 | 11,23 | -2,31% | - |
| 20.08.2025 | 11,23 | 11,57 | 11,23 | 11,50 | 2,47% | - |
| 19.08.2025 | 11,18 | 11,29 | 11,18 | 11,22 | 0,36% | - |
| 18.08.2025 | 11,06 | 11,20 | 11,06 | 11,18 | 1,11% | - |
| 15.08.2025 | 11,07 | 11,09 | 11,04 | 11,06 | -0,25% | - |
| 14.08.2025 | 11,13 | 11,13 | 11,01 | 11,08 | -0,45% | - |
| 13.08.2025 | 11,28 | 11,28 | 11,09 | 11,13 | -1,26% | - |
| 12.08.2025 | 10,95 | 11,29 | 10,95 | 11,28 | 3,11% | - |
| 11.08.2025 | 10,89 | 11,09 | 10,85 | 10,94 | -0,11% | 1,00 |
| 08.08.2025 | 10,82 | 11,12 | 10,82 | 10,95 | 1,25% | - |
| 07.08.2025 | 10,96 | 11,04 | 10,81 | 10,81 | -1,39% | - |
| 06.08.2025 | 10,91 | 11,02 | 10,89 | 10,97 | 0,50% | - |
| 05.08.2025 | 10,91 | 11,01 | 10,89 | 10,91 | 0,00% | - |
| 04.08.2025 | 10,56 | 10,91 | 10,56 | 10,91 | 3,36% | 3,00 |
| 01.08.2025 | 10,42 | 10,93 | 10,42 | 10,56 | 1,66% | - |
| 31.07.2025 | 9,81 | 10,59 | 9,81 | 10,38 | 5,74% | 201,00 |
| 30.07.2025 | 9,72 | 9,98 | 9,57 | 9,82 | 1,01% | - |
| 29.07.2025 | 9,57 | 9,75 | 9,57 | 9,72 | 1,55% | - |
| 28.07.2025 | 9,52 | 9,61 | 9,52 | 9,57 | 0,47% | - |