20,855€
-1,79%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 20,80 | 21,21 | 20,53 | 20,81 | -2,00% | - |
| 14.10.2026 | 21,57 | 21,61 | 21,20 | 21,24 | -0,91% | - |
| 13.10.2026 | 21,28 | 21,50 | 21,27 | 21,43 | 2,76% | - |
| 12.10.2026 | 20,88 | 20,88 | 20,86 | 20,86 | 0,02% | - |
| 09.10.2026 | 21,04 | 21,16 | 20,81 | 20,85 | -1,70% | - |
| 08.10.2026 | 21,28 | 21,36 | 21,09 | 21,21 | -1,78% | - |
| 07.10.2026 | 21,44 | 21,67 | 21,40 | 21,60 | -0,53% | - |
| 06.10.2026 | 21,65 | 21,77 | 21,64 | 21,71 | -0,32% | - |
| 05.10.2026 | 21,72 | 21,95 | 21,67 | 21,78 | 4,39% | - |
| 02.10.2026 | 20,82 | 20,96 | 20,62 | 20,87 | 0,55% | - |
| 01.10.2026 | 20,90 | 20,98 | 20,59 | 20,75 | 0,90% | 3,00 |
| 30.09.2026 | 20,62 | 20,63 | 20,40 | 20,57 | -1,11% | - |
| 29.09.2026 | 20,44 | 20,85 | 20,36 | 20,80 | 0,80% | - |
| 28.09.2026 | 20,77 | 20,79 | 20,39 | 20,63 | -1,55% | - |
| 25.09.2026 | 20,82 | 21,08 | 20,81 | 20,96 | 4,34% | - |
| 24.09.2026 | 20,30 | 20,34 | 19,94 | 20,08 | -0,86% | - |
| 23.09.2026 | 20,28 | 20,28 | 20,25 | 20,26 | -0,43% | - |
| 22.09.2026 | 20,29 | 20,35 | 20,26 | 20,35 | 0,43% | - |
| 21.09.2026 | 20,25 | 20,26 | 20,25 | 20,26 | 0,30% | - |
| 18.09.2026 | 20,09 | 20,27 | 19,94 | 20,20 | 0,26% | - |
| 17.09.2026 | 20,07 | 20,17 | 19,87 | 20,15 | 0,12% | - |
| 16.09.2026 | 20,03 | 20,37 | 19,98 | 20,12 | 1,94% | - |
| 15.09.2026 | 19,78 | 19,92 | 19,66 | 19,74 | 0,27% | - |
| 14.09.2026 | 19,76 | 19,84 | 19,51 | 19,69 | -1,34% | - |
| 11.09.2026 | 19,71 | 19,97 | 19,67 | 19,95 | 6,67% | 3,00 |
| 10.09.2026 | 19,26 | 19,42 | 18,64 | 18,71 | -0,86% | - |
| 09.09.2026 | 19,05 | 19,22 | 18,84 | 18,87 | -0,13% | 600,00 |
| 08.09.2026 | 19,30 | 19,31 | 18,85 | 18,89 | -4,10% | - |
| 07.09.2026 | 19,56 | 19,77 | 19,54 | 19,70 | 1,36% | - |
| 04.09.2026 | 19,17 | 19,50 | 19,15 | 19,44 | 0,57% | - |
| 03.09.2026 | 19,29 | 19,42 | 19,03 | 19,33 | 0,29% | - |
| 02.09.2026 | 19,01 | 19,30 | 18,88 | 19,27 | -0,43% | - |
| 01.09.2026 | 19,67 | 19,77 | 19,32 | 19,35 | -1,02% | - |
| 31.08.2026 | 19,67 | 19,79 | 19,54 | 19,55 | 0,85% | - |
| 28.08.2026 | 19,58 | 19,63 | 19,38 | 19,39 | -1,27% | - |
| 27.08.2026 | 19,67 | 19,75 | 19,57 | 19,64 | 0,95% | - |
| 26.08.2026 | 19,62 | 19,62 | 19,43 | 19,45 | 0,40% | - |
| 25.08.2026 | 19,29 | 19,73 | 19,27 | 19,38 | 0,61% | - |
| 24.08.2026 | 19,23 | 19,39 | 19,10 | 19,26 | -0,64% | - |
| 21.08.2026 | 19,28 | 19,53 | 19,18 | 19,38 | 1,85% | - |
| 20.08.2026 | 19,45 | 19,47 | 18,86 | 19,03 | -4,05% | - |
| 19.08.2026 | 19,64 | 20,17 | 19,57 | 19,83 | -3,14% | - |
| 18.08.2026 | 20,42 | 20,52 | 20,28 | 20,48 | -2,15% | 600,00 |
| 17.08.2026 | 20,82 | 21,04 | 20,80 | 20,93 | -0,90% | - |
| 14.08.2026 | 21,15 | 21,37 | 21,12 | 21,12 | -1,88% | - |
| 13.08.2026 | 21,29 | 21,60 | 21,20 | 21,52 | 2,21% | 69,00 |
| 12.08.2026 | 20,50 | 21,07 | 20,49 | 21,06 | 1,57% | - |
| 11.08.2026 | 20,74 | 20,74 | 20,70 | 20,73 | -0,58% | - |
| 10.08.2026 | 20,84 | 21,01 | 20,82 | 20,85 | -0,22% | - |
| 07.08.2026 | 20,60 | 21,08 | 20,59 | 20,90 | -0,31% | - |
| 06.08.2026 | 21,11 | 21,15 | 20,74 | 20,96 | -0,87% | 3,00 |
| 05.08.2026 | 21,30 | 21,33 | 21,12 | 21,15 | 0,57% | 1.081,00 |
| 04.08.2026 | 20,28 | 21,05 | 20,26 | 21,03 | 7,48% | - |
| 03.08.2026 | 19,73 | 19,75 | 19,30 | 19,56 | 0,12% | - |
| 31.07.2026 | 19,80 | 20,10 | 19,03 | 19,54 | -2,34% | 240,00 |
| 30.07.2026 | 18,95 | 20,50 | 18,88 | 20,01 | 4,71% | 500,00 |
| 29.07.2026 | 19,15 | 19,76 | 19,06 | 19,11 | -1,28% | - |
| 28.07.2026 | 19,59 | 19,60 | 19,29 | 19,36 | -2,79% | - |
| 27.07.2026 | 20,36 | 20,41 | 19,90 | 19,91 | 1,34% | 85,00 |
| 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 |