9,290€
-1,29%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 9,41 | 9,60 | 9,29 | 9,29 | -1,29% | 20,00 |
| 17.07.2025 | 9,35 | 9,42 | 9,33 | 9,41 | 0,67% | 4,00 |
| 16.07.2025 | 9,31 | 9,36 | 9,27 | 9,35 | 0,38% | - |
| 15.07.2025 | 9,46 | 9,46 | 9,29 | 9,31 | -1,53% | 7,00 |
| 14.07.2025 | 9,51 | 9,51 | 9,44 | 9,46 | -0,54% | - |
| 11.07.2025 | 9,54 | 9,83 | 9,48 | 9,51 | -0,27% | - |
| 10.07.2025 | 9,71 | 9,71 | 9,48 | 9,54 | -1,79% | - |
| 09.07.2025 | 9,67 | 9,72 | 9,60 | 9,71 | 0,47% | - |
| 08.07.2025 | 9,58 | 9,70 | 9,58 | 9,66 | 0,93% | - |
| 07.07.2025 | 9,80 | 9,80 | 9,57 | 9,58 | -2,35% | - |
| 04.07.2025 | 10,06 | 10,06 | 9,81 | 9,81 | -2,51% | - |
| 03.07.2025 | 10,04 | 10,13 | 9,79 | 10,06 | 0,14% | - |
| 02.07.2025 | 10,07 | 10,09 | 9,97 | 10,04 | -0,27% | - |
| 01.07.2025 | 10,19 | 10,44 | 10,03 | 10,07 | -1,18% | - |
| 30.06.2025 | 10,28 | 10,30 | 10,17 | 10,19 | -0,85% | - |
| 27.06.2025 | 10,11 | 10,30 | 10,02 | 10,28 | 1,65% | - |
| 26.06.2025 | 10,04 | 10,19 | 9,60 | 10,11 | 0,64% | - |
| 25.06.2025 | 10,07 | 10,18 | 10,05 | 10,05 | -0,26% | - |
| 24.06.2025 | 10,04 | 10,07 | 9,86 | 10,07 | 0,20% | - |
| 23.06.2025 | 10,01 | 10,06 | 9,97 | 10,05 | 0,41% | - |
| 20.06.2025 | 10,19 | 10,40 | 10,00 | 10,01 | -1,70% | - |
| 19.06.2025 | 10,32 | 10,38 | 10,18 | 10,19 | -1,31% | - |
| 18.06.2025 | 10,10 | 10,36 | 10,10 | 10,32 | 2,16% | - |
| 17.06.2025 | 10,11 | 10,21 | 10,10 | 10,10 | -0,11% | 3.800,00 |
| 16.06.2025 | 10,02 | 10,31 | 10,02 | 10,11 | 0,74% | 7.880,00 |
| 13.06.2025 | 10,16 | 10,25 | 10,00 | 10,04 | -1,31% | - |
| 12.06.2025 | 10,33 | 10,33 | 10,13 | 10,17 | -1,48% | 800,00 |
| 11.06.2025 | 10,23 | 10,43 | 10,23 | 10,33 | 0,88% | - |
| 10.06.2025 | 10,25 | 10,31 | 9,95 | 10,24 | -0,92% | - |
| 09.06.2025 | 10,45 | 10,46 | 10,05 | 10,33 | -1,12% | - |
| 06.06.2025 | 10,41 | 10,47 | 10,36 | 10,45 | 0,38% | - |
| 05.06.2025 | 10,49 | 10,53 | 10,37 | 10,41 | -0,76% | - |
| 04.06.2025 | 10,51 | 10,51 | 10,43 | 10,49 | -0,19% | - |
| 03.06.2025 | 10,72 | 10,72 | 10,43 | 10,51 | -1,96% | - |
| 02.06.2025 | 10,72 | 10,72 | 10,27 | 10,72 | 0,09% | - |
| 30.05.2025 | 10,67 | 10,87 | 10,62 | 10,71 | 0,33% | - |
| 29.05.2025 | 10,67 | 11,27 | 10,62 | 10,67 | 0,09% | - |
| 28.05.2025 | 10,76 | 10,85 | 10,62 | 10,66 | -0,88% | - |
| 27.05.2025 | 10,63 | 10,76 | 10,62 | 10,76 | 3,44% | 150,00 |
| 26.05.2025 | 10,45 | 10,58 | 10,40 | 10,40 | -0,45% | - |
| 23.05.2025 | 10,65 | 10,65 | 10,36 | 10,45 | -1,86% | - |
| 22.05.2025 | 10,49 | 10,68 | 10,49 | 10,65 | -0,05% | 2.900,00 |
| 21.05.2025 | 10,82 | 10,82 | 10,62 | 10,65 | -1,55% | - |
| 20.05.2025 | 11,07 | 11,07 | 10,79 | 10,82 | -2,24% | - |
| 19.05.2025 | 11,03 | 11,07 | 10,80 | 11,07 | 0,32% | 500,00 |
| 16.05.2025 | 10,83 | 11,39 | 10,83 | 11,03 | 1,85% | - |
| 15.05.2025 | 11,17 | 11,17 | 10,78 | 10,83 | -3,45% | 3.900,00 |
| 14.05.2025 | 11,01 | 11,28 | 10,87 | 11,22 | 1,49% | 3.500,00 |
| 13.05.2025 | 10,92 | 11,34 | 10,92 | 11,05 | 0,82% | - |
| 12.05.2025 | 10,50 | 10,96 | 10,50 | 10,96 | 4,01% | 2,00 |
| 09.05.2025 | 10,39 | 10,63 | 10,39 | 10,54 | 1,03% | - |
| 08.05.2025 | 10,49 | 10,49 | 10,17 | 10,43 | -0,93% | - |
| 07.05.2025 | 10,55 | 10,56 | 10,28 | 10,53 | -0,54% | - |
| 06.05.2025 | 10,51 | 10,59 | 10,51 | 10,59 | 0,31% | - |
| 05.05.2025 | 10,48 | 10,56 | 10,44 | 10,56 | 0,67% | - |
| 02.05.2025 | 10,50 | 10,50 | 10,20 | 10,49 | 0,36% | - |
| 30.04.2025 | 10,35 | 10,46 | 10,28 | 10,45 | 0,84% | - |
| 29.04.2025 | 10,48 | 10,48 | 10,32 | 10,36 | -1,05% | - |
| 28.04.2025 | 10,38 | 10,48 | 10,31 | 10,47 | 1,18% | - |
| 25.04.2025 | 10,38 | 10,38 | 10,24 | 10,35 | -0,34% | - |
| 24.04.2025 | 10,48 | 10,48 | 10,03 | 10,38 | -0,88% | - |
| 23.04.2025 | 10,29 | 10,53 | 10,29 | 10,48 | 1,77% | - |
| 22.04.2025 | 10,20 | 10,32 | 10,07 | 10,29 | 0,96% | - |
| 17.04.2025 | 10,04 | 10,25 | 9,88 | 10,20 | 1,56% | - |
| 16.04.2025 | 10,14 | 10,30 | 9,92 | 10,04 | -0,97% | - |
| 15.04.2025 | 10,18 | 10,18 | 9,86 | 10,14 | -0,45% | - |
| 14.04.2025 | 9,90 | 10,36 | 9,84 | 10,18 | 3,44% | 400,00 |
| 11.04.2025 | 9,72 | 10,02 | 9,59 | 9,84 | 1,31% | - |
| 10.04.2025 | 9,93 | 10,04 | 9,20 | 9,72 | -4,11% | - |
| 09.04.2025 | 9,60 | 10,13 | 9,17 | 10,13 | 5,54% | - |
| 08.04.2025 | 9,64 | 10,05 | 9,51 | 9,60 | -3,56% | 100,00 |
| 07.04.2025 | 9,78 | 10,32 | 9,53 | 9,96 | 1,02% | 12,00 |
| 04.04.2025 | 10,18 | 10,37 | 9,82 | 9,85 | -3,32% | 200,00 |
| 03.04.2025 | 10,52 | 10,79 | 10,15 | 10,19 | -3,18% | - |
| 02.04.2025 | 10,32 | 10,54 | 10,32 | 10,53 | 1,89% | - |
| 01.04.2025 | 10,42 | 10,42 | 10,19 | 10,33 | -1,15% | - |
| 31.03.2025 | 10,33 | 10,49 | 10,29 | 10,45 | 1,04% | - |
| 28.03.2025 | 10,85 | 10,85 | 10,34 | 10,35 | -3,52% | - |
| 27.03.2025 | 10,77 | 10,86 | 10,49 | 10,72 | -0,56% | - |
| 26.03.2025 | 10,88 | 10,98 | 10,78 | 10,78 | -0,96% | - |
| 25.03.2025 | 10,76 | 11,20 | 10,74 | 10,89 | 1,09% | - |
| 24.03.2025 | 10,72 | 10,89 | 10,68 | 10,77 | 0,37% | - |
| 21.03.2025 | 10,91 | 10,91 | 10,67 | 10,73 | -1,74% | - |
| 20.03.2025 | 10,86 | 10,98 | 10,86 | 10,92 | 0,44% | - |
| 19.03.2025 | 10,64 | 11,27 | 10,64 | 10,87 | 2,19% | - |
| 18.03.2025 | 10,67 | 10,72 | 10,60 | 10,64 | -0,37% | - |
| 17.03.2025 | 10,57 | 10,78 | 10,57 | 10,68 | 1,06% | - |
| 14.03.2025 | 10,45 | 10,61 | 10,40 | 10,57 | 1,12% | - |
| 13.03.2025 | 10,68 | 10,68 | 10,41 | 10,45 | -2,15% | - |
| 12.03.2025 | 10,58 | 10,75 | 10,28 | 10,68 | 1,06% | - |
| 11.03.2025 | 10,73 | 10,92 | 10,50 | 10,57 | -1,54% | - |
| 10.03.2025 | 10,72 | 10,89 | 10,70 | 10,73 | 0,16% | - |
| 07.03.2025 | 10,57 | 10,72 | 10,33 | 10,72 | 1,35% | - |
| 06.03.2025 | 10,69 | 10,77 | 10,55 | 10,57 | -1,12% | - |
| 05.03.2025 | 10,78 | 10,78 | 10,56 | 10,69 | -0,79% | - |
| 04.03.2025 | 11,04 | 11,04 | 10,58 | 10,78 | -2,40% | - |
| 03.03.2025 | 10,69 | 11,21 | 10,69 | 11,04 | 3,27% | - |
| 28.02.2025 | 10,88 | 10,88 | 9,82 | 10,69 | -1,77% | - |
| 27.02.2025 | 10,78 | 11,03 | 10,78 | 10,89 | 1,02% | - |
| 26.02.2025 | 10,72 | 10,79 | 10,39 | 10,78 | -0,02% | 300,00 |