14,915€
-3,73%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,44 | 15,53 | 14,32 | 15,49 | 7,33% | 2.000,00 |
| 29.04.2026 | 14,39 | 14,44 | 14,39 | 14,44 | -0,71% | - |
| 28.04.2026 | 14,51 | 14,89 | 14,40 | 14,54 | 3,01% | - |
| 27.04.2026 | 14,36 | 14,38 | 14,10 | 14,11 | -2,06% | - |
| 24.04.2026 | 14,50 | 14,66 | 14,32 | 14,41 | -0,38% | 1.485,00 |
| 23.04.2026 | 14,41 | 14,47 | 14,35 | 14,47 | -2,38% | - |
| 22.04.2026 | 14,50 | 14,91 | 14,50 | 14,82 | 1,72% | - |
| 21.04.2026 | 14,80 | 14,85 | 14,51 | 14,57 | -1,44% | - |
| 20.04.2026 | 14,72 | 14,83 | 14,72 | 14,78 | 2,12% | - |
| 17.04.2026 | 14,38 | 14,48 | 14,24 | 14,47 | 0,52% | 40,00 |
| 16.04.2026 | 14,44 | 14,48 | 14,35 | 14,40 | 3,21% | - |
| 15.04.2026 | 13,98 | 13,98 | 13,83 | 13,95 | -0,14% | - |
| 14.04.2026 | 13,87 | 13,98 | 13,73 | 13,97 | -0,34% | - |
| 13.04.2026 | 13,83 | 14,04 | 13,72 | 14,02 | -0,71% | - |
| 10.04.2026 | 13,96 | 14,13 | 13,45 | 14,12 | 1,88% | - |
| 09.04.2026 | 13,92 | 13,97 | 13,54 | 13,86 | -2,48% | - |
| 08.04.2026 | 14,04 | 14,26 | 14,00 | 14,21 | 6,06% | - |
| 07.04.2026 | 13,51 | 13,66 | 13,34 | 13,40 | 0,60% | - |
| 02.04.2026 | 13,51 | 13,51 | 13,10 | 13,32 | -1,61% | - |
| 01.04.2026 | 13,35 | 13,92 | 13,35 | 13,54 | 3,46% | - |
| 31.03.2026 | 12,96 | 13,10 | 12,92 | 13,08 | 1,38% | 580,00 |
| 30.03.2026 | 12,91 | 13,54 | 12,86 | 12,91 | 0,98% | - |
| 27.03.2026 | 12,99 | 13,24 | 12,50 | 12,78 | -1,50% | - |
| 26.03.2026 | 13,12 | 13,20 | 11,99 | 12,98 | -2,85% | - |
| 25.03.2026 | 13,30 | 13,74 | 13,27 | 13,36 | 1,14% | 4,00 |
| 24.03.2026 | 13,02 | 13,28 | 12,84 | 13,21 | 1,42% | 4,00 |
| 23.03.2026 | 13,08 | 13,28 | 12,51 | 13,02 | -1,29% | - |
| 20.03.2026 | 13,16 | 13,21 | 13,16 | 13,19 | 0,38% | - |
| 19.03.2026 | 13,39 | 13,44 | 13,03 | 13,14 | -2,61% | - |
| 18.03.2026 | 13,75 | 13,78 | 13,08 | 13,49 | -0,09% | - |
| 17.03.2026 | 13,53 | 13,62 | 13,06 | 13,51 | -0,09% | 1,00 |
| 16.03.2026 | 13,72 | 13,72 | 12,94 | 13,52 | -0,33% | - |
| 13.03.2026 | 13,66 | 14,32 | 13,43 | 13,56 | -0,70% | - |
| 12.03.2026 | 14,31 | 14,31 | 13,46 | 13,66 | -4,54% | - |
| 11.03.2026 | 14,56 | 14,87 | 13,93 | 14,31 | -0,97% | - |
| 10.03.2026 | 14,56 | 14,63 | 13,89 | 14,45 | -1,06% | 1.000,00 |
| 09.03.2026 | 13,86 | 14,67 | 13,45 | 14,60 | 3,27% | - |
| 06.03.2026 | 14,38 | 14,48 | 13,88 | 14,14 | -1,24% | - |
| 05.03.2026 | 14,40 | 15,19 | 14,25 | 14,32 | -1,19% | - |
| 04.03.2026 | 14,12 | 14,49 | 13,67 | 14,49 | 6,43% | 3,00 |
| 03.03.2026 | 14,95 | 15,13 | 13,58 | 13,62 | -9,20% | - |
| 02.03.2026 | 14,91 | 15,52 | 14,76 | 15,00 | 0,30% | - |
| 27.02.2026 | 14,72 | 15,10 | 14,36 | 14,95 | -0,33% | - |
| 26.02.2026 | 15,28 | 15,28 | 14,80 | 15,00 | -1,15% | - |
| 25.02.2026 | 14,93 | 15,61 | 14,82 | 15,18 | 1,90% | - |
| 24.02.2026 | 14,54 | 15,05 | 14,19 | 14,89 | 2,58% | - |
| 23.02.2026 | 14,59 | 14,59 | 14,51 | 14,52 | -0,26% | - |
| 20.02.2026 | 14,28 | 14,81 | 14,28 | 14,56 | 1,80% | 50,00 |
| 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% | - |