15,150€
-1,94%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,20 | 15,20 | 15,00 | 15,10 | -2,27% | - |
| 27.02.2026 | 15,70 | 15,70 | 15,45 | 15,45 | 1,64% | - |
| 26.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | 160,00 |
| 25.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 65,00 |
| 24.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | 45,00 |
| 23.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 2,00 |
| 20.02.2026 | 15,25 | 15,30 | 14,95 | 15,00 | 3,45% | - |
| 19.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 10,00 |
| 18.02.2026 | 14,60 | 14,65 | 14,55 | 14,60 | 2,10% | - |
| 17.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 270,00 |
| 16.02.2026 | 14,40 | 14,40 | 14,00 | 14,00 | -6,04% | 2,00 |
| 13.02.2026 | 14,85 | 14,95 | 14,70 | 14,90 | 6,43% | - |
| 12.02.2026 | 14,05 | 14,15 | 13,95 | 14,00 | -2,10% | - |
| 11.02.2026 | 14,30 | 14,40 | 14,30 | 14,30 | 0,70% | - |
| 10.02.2026 | 14,05 | 14,25 | 14,05 | 14,20 | 5,97% | - |
| 09.02.2026 | 12,90 | 13,40 | 12,90 | 13,40 | 1,13% | 261,00 |
| 06.02.2026 | 13,05 | 13,30 | 12,95 | 13,25 | 1,92% | - |
| 05.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 3,17% | 3,00 |
| 04.02.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 150,00 |
| 03.02.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -3,13% | 910,00 |
| 02.02.2026 | 12,70 | 12,80 | 12,70 | 12,80 | -6,23% | 2.554,00 |
| 30.01.2026 | 13,65 | 13,75 | 13,55 | 13,65 | -0,36% | - |
| 29.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | 10,00 |
| 28.01.2026 | 13,65 | 13,75 | 13,55 | 13,65 | -4,55% | - |
| 27.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 1,00 |
| 26.01.2026 | 14,30 | 14,35 | 14,15 | 14,25 | 1,06% | - |
| 23.01.2026 | 14,15 | 14,25 | 14,05 | 14,10 | 0,71% | - |
| 22.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | 32,00 |
| 21.01.2026 | 13,95 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 20.01.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 19.01.2026 | 14,00 | 14,05 | 13,95 | 13,95 | -1,06% | - |
| 16.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 100,00 |
| 15.01.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -0,71% | - |
| 14.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 7,00 |
| 13.01.2026 | 13,95 | 14,05 | 13,90 | 14,00 | -2,78% | - |
| 12.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 09.01.2026 | 14,05 | 14,45 | 14,05 | 14,45 | 1,05% | - |
| 08.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 6,32% | 75,00 |
| 06.01.2026 | 13,65 | 13,65 | 13,45 | 13,45 | -2,18% | - |
| 05.01.2026 | 13,65 | 13,75 | 13,65 | 13,75 | -0,36% | - |
| 02.01.2026 | 14,00 | 14,00 | 13,80 | 13,80 | 0,36% | 2,00 |
| 30.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 29.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,00% | - |
| 23.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 22.12.2025 | 13,65 | 13,70 | 13,65 | 13,65 | -2,50% | - |
| 19.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 567,00 |
| 17.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1.500,00 |
| 16.12.2025 | 14,20 | 14,20 | 13,80 | 13,80 | 0,73% | 572,00 |
| 15.12.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -0,36% | 965,00 |
| 12.12.2025 | 13,95 | 13,95 | 13,65 | 13,75 | -1,79% | - |
| 11.12.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 0,36% | - |
| 10.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,72% | - |
| 09.12.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,07% | - |
| 08.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,36% | 1,00 |
| 05.12.2025 | 14,15 | 14,15 | 13,95 | 14,05 | -0,71% | - |
| 04.12.2025 | 14,15 | 14,15 | 14,00 | 14,15 | -1,05% | - |
| 03.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,72% | 44,00 |
| 01.12.2025 | 14,60 | 14,60 | 14,55 | 14,55 | 0,00% | - |
| 28.11.2025 | 14,55 | 14,65 | 14,55 | 14,55 | 0,69% | - |
| 27.11.2025 | 14,50 | 14,50 | 14,45 | 14,45 | -1,37% | - |
| 26.11.2025 | 14,70 | 14,70 | 14,60 | 14,65 | 1,03% | - |
| 25.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | 200,00 |
| 24.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 200,00 |
| 21.11.2025 | 14,20 | 14,35 | 14,05 | 14,35 | 6,30% | - |
| 20.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,23% | 105,00 |
| 19.11.2025 | 13,85 | 14,05 | 13,85 | 13,95 | 0,72% | - |
| 18.11.2025 | 13,75 | 13,90 | 13,75 | 13,85 | -1,77% | - |
| 17.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 1,00 |
| 14.11.2025 | 13,80 | 13,85 | 13,65 | 13,85 | -0,36% | - |
| 13.11.2025 | 13,95 | 13,95 | 13,90 | 13,90 | 1,09% | - |
| 12.11.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 0,73% | - |
| 11.11.2025 | 13,65 | 13,65 | 13,60 | 13,65 | -0,36% | - |
| 07.11.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 2,62% | 2,00 |
| 06.11.2025 | 13,55 | 13,60 | 13,35 | 13,35 | -2,91% | - |
| 05.11.2025 | 13,55 | 13,75 | 13,45 | 13,75 | 2,23% | - |
| 04.11.2025 | 13,45 | 13,45 | 13,35 | 13,45 | -0,37% | - |
| 03.11.2025 | 13,50 | 13,50 | 13,30 | 13,50 | 1,12% | 11,00 |
| 31.10.2025 | 13,30 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 30.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,70% | 50,00 |
| 29.10.2025 | 13,00 | 13,00 | 12,85 | 12,95 | -3,00% | - |
| 28.10.2025 | 13,30 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 27.10.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 1,53% | - |
| 24.10.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 1,95% | - |
| 23.10.2025 | 13,10 | 13,10 | 12,80 | 12,80 | 0,00% | 2,00 |
| 22.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 60,00 |
| 21.10.2025 | 13,00 | 13,05 | 12,95 | 12,95 | -0,38% | - |
| 20.10.2025 | 12,90 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 17.10.2025 | 12,30 | 13,00 | 12,30 | 13,00 | 2,36% | 405,00 |
| 16.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 396,00 |
| 15.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 1,00 |
| 14.10.2025 | 13,15 | 13,15 | 12,85 | 13,15 | 4,37% | - |
| 13.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 607,00 |
| 10.10.2025 | 13,05 | 13,15 | 12,55 | 12,55 | -4,92% | - |
| 09.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 90,00 |
| 08.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 50,00 |
| 07.10.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | 2,00 |
| 06.10.2025 | 13,75 | 13,85 | 13,45 | 13,80 | 0,36% | - |
| 03.10.2025 | 13,80 | 13,85 | 13,35 | 13,75 | -0,36% | - |
| 02.10.2025 | 13,65 | 13,80 | 13,65 | 13,80 | 2,99% | - |
| 01.10.2025 | 13,70 | 13,70 | 13,40 | 13,40 | 1,13% | 2,00 |