14,540€
1,70%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,28 | 14,81 | 14,28 | 14,54 | 1,71% | - |
| 19.02.2026 | 14,56 | 14,58 | 14,30 | 14,30 | -1,62% | 405,00 |
| 18.02.2026 | 14,55 | 14,74 | 13,83 | 14,53 | 0,71% | - |
| 17.02.2026 | 14,27 | 14,66 | 14,27 | 14,43 | 1,30% | - |
| 16.02.2026 | 14,38 | 14,48 | 13,95 | 14,25 | -2,08% | - |
| 13.02.2026 | 14,57 | 15,00 | 14,22 | 14,55 | -0,67% | - |
| 12.02.2026 | 14,85 | 15,22 | 14,58 | 14,65 | -2,30% | - |
| 11.02.2026 | 14,79 | 15,01 | 14,79 | 14,99 | 1,77% | 35,00 |
| 10.02.2026 | 14,63 | 14,92 | 14,60 | 14,73 | 1,57% | - |
| 09.02.2026 | 13,98 | 14,69 | 13,98 | 14,50 | 3,92% | 500,00 |
| 06.02.2026 | 13,88 | 14,21 | 13,88 | 13,96 | 0,40% | - |
| 05.02.2026 | 13,82 | 14,28 | 13,82 | 13,90 | 0,52% | - |
| 04.02.2026 | 14,11 | 14,11 | 13,49 | 13,83 | -1,44% | - |
| 03.02.2026 | 13,61 | 14,92 | 13,61 | 14,03 | 2,97% | 146,00 |
| 02.02.2026 | 12,61 | 13,83 | 12,54 | 13,63 | 8,44% | 472,00 |
| 30.01.2026 | 12,36 | 13,01 | 12,36 | 12,57 | 1,95% | - |
| 29.01.2026 | 12,40 | 12,45 | 12,26 | 12,33 | -1,08% | - |
| 28.01.2026 | 12,58 | 12,58 | 11,97 | 12,46 | -1,42% | - |
| 27.01.2026 | 12,43 | 12,94 | 12,43 | 12,64 | 1,26% | - |
| 26.01.2026 | 12,48 | 12,59 | 12,26 | 12,48 | -0,46% | 100,00 |
| 23.01.2026 | 12,57 | 12,61 | 12,43 | 12,54 | -0,83% | - |
| 22.01.2026 | 12,40 | 15,00 | 12,40 | 12,65 | 2,72% | - |
| 21.01.2026 | 12,24 | 12,38 | 12,19 | 12,31 | 0,57% | - |
| 20.01.2026 | 12,40 | 12,66 | 12,22 | 12,24 | -1,23% | 100,00 |
| 19.01.2026 | 12,49 | 12,53 | 12,32 | 12,39 | -0,52% | 480,00 |
| 16.01.2026 | 12,31 | 12,60 | 12,31 | 12,46 | 0,75% | 1.000,00 |
| 15.01.2026 | 12,25 | 12,47 | 12,20 | 12,37 | 1,19% | - |
| 14.01.2026 | 12,30 | 12,33 | 11,89 | 12,22 | -0,35% | 326,00 |
| 13.01.2026 | 12,32 | 12,32 | 11,86 | 12,26 | -0,81% | - |
| 12.01.2026 | 12,38 | 12,38 | 12,36 | 12,36 | 1,71% | - |
| 09.01.2026 | 12,11 | 12,38 | 12,10 | 12,16 | 1,67% | - |
| 08.01.2026 | 12,25 | 12,25 | 11,70 | 11,96 | -2,25% | - |
| 07.01.2026 | 12,22 | 12,36 | 11,94 | 12,23 | 0,02% | - |
| 06.01.2026 | 12,24 | 12,30 | 11,73 | 12,23 | 0,74% | - |
| 05.01.2026 | 11,98 | 12,23 | 11,85 | 12,14 | 1,55% | - |
| 02.01.2026 | 11,98 | 11,98 | 11,95 | 11,95 | 0,19% | - |
| 30.12.2025 | 11,90 | 11,96 | 11,24 | 11,93 | 0,27% | - |
| 29.12.2025 | 11,95 | 12,05 | 11,80 | 11,90 | 0,15% | - |
| 23.12.2025 | 11,93 | 11,93 | 11,29 | 11,88 | -0,65% | - |
| 22.12.2025 | 11,88 | 12,10 | 11,88 | 11,96 | 0,61% | - |
| 19.12.2025 | 12,10 | 12,39 | 11,76 | 11,89 | -1,41% | - |
| 18.12.2025 | 12,02 | 12,34 | 11,98 | 12,06 | -0,14% | - |
| 17.12.2025 | 12,33 | 12,33 | 12,06 | 12,07 | -1,51% | - |
| 16.12.2025 | 12,19 | 12,33 | 12,14 | 12,26 | 0,31% | - |
| 15.12.2025 | 12,05 | 12,45 | 12,05 | 12,22 | 0,93% | - |
| 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% | - |