10,888€
3,30%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 10,50 | 10,89 | 10,50 | 10,88 | 3,25% | - |
| 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 |
| 25.02.2025 | 10,84 | 10,96 | 10,62 | 10,78 | -0,60% | - |
| 24.02.2025 | 11,03 | 11,05 | 10,80 | 10,84 | -1,68% | - |
| 21.02.2025 | 10,96 | 11,05 | 10,93 | 11,03 | 0,57% | - |
| 20.02.2025 | 10,78 | 11,03 | 10,71 | 10,97 | 1,74% | - |
| 19.02.2025 | 10,88 | 10,92 | 10,78 | 10,78 | -0,90% | - |
| 18.02.2025 | 10,86 | 11,00 | 10,63 | 10,88 | 0,16% | - |
| 17.02.2025 | 10,85 | 10,94 | 10,66 | 10,86 | 0,07% | - |
| 14.02.2025 | 10,60 | 11,05 | 10,60 | 10,85 | 2,41% | - |
| 13.02.2025 | 10,64 | 10,64 | 10,41 | 10,60 | -0,38% | - |
| 12.02.2025 | 10,56 | 10,64 | 10,37 | 10,64 | 0,73% | - |
| 11.02.2025 | 10,58 | 10,58 | 10,52 | 10,56 | -0,19% | - |
| 10.02.2025 | 10,53 | 10,64 | 10,51 | 10,58 | 0,43% | 327,00 |
| 07.02.2025 | 10,54 | 10,59 | 10,44 | 10,53 | -0,12% | - |
| 06.02.2025 | 10,29 | 11,27 | 10,29 | 10,55 | 2,45% | - |
| 05.02.2025 | 10,54 | 10,54 | 10,10 | 10,29 | -2,37% | - |
| 04.02.2025 | 10,02 | 10,97 | 10,02 | 10,54 | 5,21% | 50,00 |
| 03.02.2025 | 9,99 | 10,39 | 9,61 | 10,02 | -0,22% | 517,00 |
| 31.01.2025 | 10,11 | 10,26 | 9,83 | 10,04 | -0,59% | - |
| 30.01.2025 | 10,09 | 10,23 | 9,73 | 10,10 | 0,27% | - |
| 29.01.2025 | 10,13 | 10,27 | 9,86 | 10,08 | -0,42% | - |
| 28.01.2025 | 10,03 | 10,31 | 9,99 | 10,12 | 0,40% | - |
| 27.01.2025 | 10,03 | 10,41 | 9,88 | 10,08 | 0,58% | - |
| 24.01.2025 | 10,00 | 10,06 | 9,97 | 10,02 | 0,28% | - |
| 23.01.2025 | 9,97 | 9,99 | 9,64 | 9,99 | 0,29% | - |
| 22.01.2025 | 9,99 | 10,04 | 9,84 | 9,96 | -0,11% | - |
| 21.01.2025 | 9,92 | 9,99 | 9,65 | 9,97 | 0,67% | - |
| 20.01.2025 | 9,95 | 10,05 | 9,89 | 9,91 | -0,31% | - |
| 17.01.2025 | 9,92 | 9,99 | 9,89 | 9,94 | 0,25% | - |
| 16.01.2025 | 9,94 | 9,99 | 9,84 | 9,91 | -0,16% | - |
| 15.01.2025 | 9,77 | 10,26 | 9,77 | 9,93 | 1,78% | - |
| 14.01.2025 | 9,86 | 10,09 | 9,75 | 9,76 | -0,94% | - |
| 13.01.2025 | 9,74 | 9,85 | 9,67 | 9,85 | 1,21% | - |
| 10.01.2025 | 9,60 | 10,11 | 9,58 | 9,73 | -0,25% | - |
| 09.01.2025 | 9,93 | 9,93 | 9,56 | 9,76 | -1,65% | - |
| 08.01.2025 | 10,14 | 10,15 | 9,82 | 9,92 | -2,06% | - |
| 07.01.2025 | 9,45 | 10,48 | 9,45 | 10,13 | 7,28% | - |
| 06.01.2025 | 9,74 | 9,74 | 9,43 | 9,44 | -2,93% | - |
| 03.01.2025 | 9,66 | 9,76 | 9,65 | 9,73 | 0,82% | 6,00 |
| 02.01.2025 | 9,52 | 9,72 | 9,52 | 9,65 | 1,03% | - |
| 30.12.2024 | 9,65 | 9,65 | 9,29 | 9,55 | -1,03% | - |
| 27.12.2024 | 9,40 | 9,95 | 9,40 | 9,65 | 2,67% | - |
| 23.12.2024 | 9,38 | 9,40 | 9,27 | 9,40 | 0,28% | 44,00 |
| 20.12.2024 | 9,29 | 9,59 | 9,29 | 9,37 | 0,88% | - |
| 19.12.2024 | 9,50 | 9,65 | 9,23 | 9,29 | -2,18% | - |
| 18.12.2024 | 9,49 | 9,53 | 9,31 | 9,50 | 0,02% | - |
| 17.12.2024 | 9,46 | 9,51 | 9,32 | 9,49 | 0,33% | - |
| 16.12.2024 | 9,56 | 9,56 | 9,38 | 9,46 | -0,96% | - |
| 13.12.2024 | 9,80 | 9,80 | 8,80 | 9,56 | -2,46% | - |
| 12.12.2024 | 9,69 | 9,88 | 9,69 | 9,80 | 1,10% | 500,00 |