19,763€
0,11%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 19,71 | 19,95 | 19,63 | 19,65 | -0,47% | 700,00 |
| 23.07.2026 | 19,93 | 20,00 | 19,65 | 19,74 | -3,12% | - |
| 22.07.2026 | 20,24 | 20,40 | 20,16 | 20,38 | 2,04% | - |
| 21.07.2026 | 19,60 | 20,14 | 19,45 | 19,97 | 4,02% | 2.000,00 |
| 20.07.2026 | 19,22 | 19,22 | 19,20 | 19,20 | 0,56% | - |
| 17.07.2026 | 18,97 | 19,29 | 18,91 | 19,09 | -1,06% | 500,00 |
| 16.07.2026 | 19,51 | 19,63 | 19,28 | 19,29 | -0,08% | 51,00 |
| 15.07.2026 | 19,52 | 19,60 | 19,30 | 19,31 | -3,40% | - |
| 14.07.2026 | 19,63 | 19,99 | 19,63 | 19,99 | 1,45% | - |
| 13.07.2026 | 19,58 | 19,79 | 19,47 | 19,70 | -1,81% | - |
| 10.07.2026 | 20,15 | 20,27 | 19,61 | 20,07 | -1,18% | - |
| 09.07.2026 | 20,02 | 20,38 | 19,90 | 20,31 | 3,35% | - |
| 08.07.2026 | 20,12 | 20,14 | 19,10 | 19,65 | -1,74% | - |
| 07.07.2026 | 20,13 | 20,38 | 19,76 | 20,00 | -4,40% | - |
| 06.07.2026 | 20,67 | 21,02 | 20,61 | 20,92 | -1,90% | - |
| 03.07.2026 | 21,39 | 21,41 | 21,07 | 21,32 | 0,99% | - |
| 02.07.2026 | 21,12 | 21,50 | 20,94 | 21,11 | 1,71% | - |
| 01.07.2026 | 19,83 | 20,96 | 19,83 | 20,76 | 6,76% | 70,00 |
| 30.06.2026 | 19,30 | 19,49 | 19,15 | 19,44 | 2,28% | - |
| 29.06.2026 | 18,60 | 19,36 | 18,60 | 19,01 | 2,12% | - |
| 26.06.2026 | 19,05 | 19,05 | 18,36 | 18,61 | -2,90% | 51,00 |
| 25.06.2026 | 19,16 | 19,47 | 18,95 | 19,17 | -0,12% | - |
| 24.06.2026 | 19,09 | 19,26 | 19,06 | 19,19 | 0,97% | - |
| 23.06.2026 | 19,84 | 19,84 | 18,94 | 19,01 | -4,87% | - |
| 22.06.2026 | 19,90 | 19,98 | 19,78 | 19,98 | 0,01% | - |
| 19.06.2026 | 20,13 | 20,13 | 19,87 | 19,98 | -0,35% | - |
| 18.06.2026 | 20,24 | 20,24 | 19,95 | 20,05 | -1,23% | - |
| 17.06.2026 | 20,24 | 20,42 | 19,82 | 20,30 | -0,39% | - |
| 16.06.2026 | 20,35 | 20,43 | 20,18 | 20,38 | -0,90% | - |
| 15.06.2026 | 20,15 | 20,82 | 20,13 | 20,56 | 3,29% | - |
| 12.06.2026 | 19,80 | 20,12 | 19,66 | 19,91 | 2,08% | - |
| 11.06.2026 | 19,12 | 19,57 | 19,12 | 19,50 | 1,92% | - |
| 10.06.2026 | 19,48 | 19,48 | 18,51 | 19,13 | -1,58% | 2.000,00 |
| 09.06.2026 | 19,61 | 19,83 | 19,19 | 19,44 | -1,88% | - |
| 08.06.2026 | 19,43 | 19,81 | 19,40 | 19,81 | 2,42% | - |
| 05.06.2026 | 20,94 | 20,94 | 19,16 | 19,35 | -7,20% | - |
| 04.06.2026 | 21,20 | 21,35 | 20,53 | 20,85 | 2,51% | - |
| 03.06.2026 | 19,20 | 20,51 | 19,20 | 20,34 | 5,69% | - |
| 02.06.2026 | 19,42 | 19,42 | 18,85 | 19,24 | -1,07% | 600,00 |
| 01.06.2026 | 19,03 | 19,46 | 18,87 | 19,45 | 2,34% | - |
| 29.05.2026 | 18,92 | 19,26 | 18,71 | 19,00 | 7,42% | 2.098,00 |
| 28.05.2026 | 16,88 | 17,96 | 16,88 | 17,69 | 4,88% | - |
| 27.05.2026 | 17,04 | 17,11 | 16,86 | 16,87 | -1,00% | - |
| 26.05.2026 | 17,15 | 17,18 | 16,92 | 17,04 | 0,18% | - |
| 25.05.2026 | 16,84 | 17,10 | 16,70 | 17,01 | 4,21% | - |
| 22.05.2026 | 16,22 | 16,40 | 16,12 | 16,32 | 1,78% | - |
| 21.05.2026 | 16,38 | 16,38 | 15,81 | 16,04 | -0,62% | - |
| 20.05.2026 | 15,69 | 16,26 | 15,67 | 16,14 | 3,08% | - |
| 19.05.2026 | 15,38 | 15,83 | 15,38 | 15,65 | 1,10% | - |
| 18.05.2026 | 15,70 | 15,70 | 15,23 | 15,48 | -1,64% | 233,00 |
| 15.05.2026 | 15,98 | 15,98 | 15,13 | 15,74 | -1,52% | - |
| 14.05.2026 | 15,57 | 16,08 | 15,57 | 15,98 | 2,50% | - |
| 13.05.2026 | 15,30 | 15,60 | 15,30 | 15,59 | 1,58% | - |
| 12.05.2026 | 15,43 | 15,56 | 15,23 | 15,35 | -1,33% | 1.215,00 |
| 11.05.2026 | 15,44 | 15,58 | 15,35 | 15,56 | 1,63% | - |
| 08.05.2026 | 15,21 | 15,33 | 15,09 | 15,31 | 0,53% | - |
| 07.05.2026 | 15,58 | 15,86 | 15,16 | 15,23 | -0,44% | 1.200,00 |
| 06.05.2026 | 15,02 | 15,35 | 15,02 | 15,30 | 2,98% | - |
| 05.05.2026 | 14,87 | 14,87 | 14,85 | 14,85 | 0,20% | - |
| 04.05.2026 | 14,92 | 14,92 | 14,67 | 14,82 | -4,32% | - |
| 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 |