15,300€
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 15,35 | 15,35 | 15,30 | 15,35 | 0,33% | - |
| 25.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 2,00 |
| 22.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 114,00 |
| 21.11.2024 | 15,60 | 15,70 | 15,25 | 15,40 | -0,32% | - |
| 20.11.2024 | 15,35 | 15,50 | 15,30 | 15,45 | -0,96% | - |
| 19.11.2024 | 15,60 | 15,80 | 15,60 | 15,60 | -0,64% | - |
| 18.11.2024 | 15,80 | 15,80 | 15,70 | 15,70 | -3,09% | - |
| 15.11.2024 | 15,60 | 16,20 | 15,60 | 16,20 | 3,85% | - |
| 14.11.2024 | 15,60 | 15,70 | 15,60 | 15,60 | -1,27% | - |
| 13.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 100,00 |
| 12.11.2024 | 15,95 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 11.11.2024 | 16,20 | 16,20 | 15,90 | 15,90 | 0,63% | 33,00 |
| 08.11.2024 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | 170,00 |
| 07.11.2024 | 15,75 | 15,80 | 15,70 | 15,80 | 1,94% | - |
| 06.11.2024 | 15,55 | 15,60 | 15,50 | 15,50 | -3,13% | - |
| 05.11.2024 | 15,60 | 16,00 | 15,55 | 16,00 | 2,56% | - |
| 04.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 95,00 |
| 01.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 150,00 |
| 31.10.2024 | 15,30 | 15,45 | 15,25 | 15,45 | 1,64% | - |
| 30.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 75,00 |
| 29.10.2024 | 15,40 | 16,00 | 15,40 | 15,70 | 1,29% | - |
| 28.10.2024 | 15,50 | 15,55 | 15,40 | 15,50 | -1,27% | - |
| 25.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 350,00 |
| 24.10.2024 | 15,50 | 15,60 | 15,40 | 15,50 | 0,65% | - |
| 23.10.2024 | 15,55 | 15,60 | 15,40 | 15,40 | -3,75% | - |
| 22.10.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | 25,00 |
| 21.10.2024 | 16,30 | 16,30 | 16,20 | 16,25 | -0,91% | - |
| 18.10.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 17.10.2024 | 16,10 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 16.10.2024 | 16,10 | 16,20 | 16,00 | 16,20 | -0,61% | - |
| 15.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,31% | 30,00 |
| 14.10.2024 | 16,35 | 16,35 | 16,25 | 16,25 | 0,93% | - |
| 11.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,53% | 100,00 |
| 10.10.2024 | 16,30 | 16,40 | 16,15 | 16,35 | 0,31% | - |
| 09.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | 134,00 |
| 08.10.2024 | 15,80 | 16,40 | 15,80 | 16,40 | 1,55% | 32,00 |
| 07.10.2024 | 16,10 | 16,15 | 15,90 | 16,15 | -2,12% | - |
| 04.10.2024 | 16,30 | 16,50 | 16,20 | 16,50 | 0,00% | - |
| 03.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 266,00 |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 5,00 |
| 01.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 2,00 |
| 30.09.2024 | 16,00 | 16,05 | 15,80 | 15,90 | 0,63% | - |
| 27.09.2024 | 15,40 | 15,80 | 15,30 | 15,80 | -4,24% | 733,00 |
| 26.09.2024 | 16,30 | 16,50 | 16,20 | 16,50 | -3,51% | 1.011,00 |
| 25.09.2024 | 17,00 | 17,10 | 16,60 | 17,10 | -10,94% | 490,00 |
| 24.09.2024 | 19,30 | 19,30 | 19,10 | 19,20 | -5,42% | - |
| 23.09.2024 | 20,05 | 20,40 | 20,05 | 20,30 | 0,50% | - |
| 20.09.2024 | 20,15 | 20,40 | 20,15 | 20,20 | -1,94% | - |
| 19.09.2024 | 20,40 | 20,60 | 20,30 | 20,60 | -0,48% | - |
| 18.09.2024 | 20,60 | 20,80 | 20,60 | 20,70 | -0,96% | - |
| 17.09.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,97% | - |
| 16.09.2024 | 20,90 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 13.09.2024 | 20,80 | 20,90 | 20,70 | 20,80 | -0,48% | - |
| 12.09.2024 | 20,80 | 21,00 | 20,60 | 20,90 | -1,42% | - |
| 11.09.2024 | 20,70 | 21,20 | 20,60 | 21,20 | 4,95% | - |
| 10.09.2024 | 20,20 | 20,40 | 19,95 | 20,20 | -1,94% | - |
| 09.09.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 4,83% | - |
| 06.09.2024 | 20,15 | 20,20 | 19,60 | 19,65 | -3,20% | - |
| 05.09.2024 | 20,15 | 20,40 | 20,10 | 20,30 | 1,50% | - |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 400,00 |
| 03.09.2024 | 20,40 | 20,60 | 19,90 | 19,95 | -1,72% | - |
| 02.09.2024 | 20,40 | 20,40 | 20,20 | 20,30 | -2,40% | - |
| 30.08.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 29.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 115,00 |
| 28.08.2024 | 20,60 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 27.08.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 1,24% | - |
| 26.08.2024 | 20,15 | 20,40 | 20,10 | 20,15 | 0,00% | - |
| 23.08.2024 | 20,10 | 20,15 | 19,95 | 20,15 | 1,77% | - |
| 22.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,86% | 20,00 |
| 21.08.2024 | 19,25 | 19,35 | 19,10 | 19,25 | 0,52% | - |
| 20.08.2024 | 19,25 | 19,35 | 19,15 | 19,15 | 0,00% | - |
| 19.08.2024 | 19,15 | 19,20 | 19,00 | 19,15 | 0,00% | - |
| 16.08.2024 | 19,30 | 19,30 | 19,00 | 19,15 | 0,00% | - |
| 15.08.2024 | 18,85 | 19,15 | 18,75 | 19,15 | 1,59% | - |
| 14.08.2024 | 19,00 | 19,05 | 18,70 | 18,85 | 1,34% | - |
| 13.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 1,00 |
| 12.08.2024 | 18,55 | 18,55 | 18,35 | 18,50 | -0,54% | - |
| 09.08.2024 | 18,40 | 18,65 | 18,35 | 18,60 | -0,80% | - |
| 08.08.2024 | 18,50 | 18,85 | 18,30 | 18,75 | 3,88% | - |
| 07.08.2024 | 18,40 | 18,60 | 18,00 | 18,05 | -1,90% | - |
| 06.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 400,00 |
| 05.08.2024 | 18,00 | 18,70 | 18,00 | 18,70 | 0,27% | 465,00 |
| 02.08.2024 | 19,05 | 19,05 | 18,35 | 18,65 | -1,84% | - |
| 01.08.2024 | 19,15 | 19,65 | 18,85 | 19,00 | -2,56% | - |
| 31.07.2024 | 19,30 | 19,50 | 19,25 | 19,50 | 2,90% | - |
| 30.07.2024 | 18,95 | 19,05 | 18,85 | 18,95 | -1,81% | - |
| 29.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 100,00 |
| 26.07.2024 | 18,95 | 19,25 | 18,95 | 19,25 | 3,77% | - |
| 25.07.2024 | 18,75 | 18,85 | 18,45 | 18,55 | 1,09% | - |
| 24.07.2024 | 18,75 | 18,75 | 18,35 | 18,35 | -3,17% | - |
| 23.07.2024 | 18,85 | 18,95 | 18,75 | 18,95 | 1,34% | - |
| 22.07.2024 | 18,55 | 18,75 | 18,55 | 18,70 | 1,91% | - |
| 19.07.2024 | 18,45 | 18,50 | 18,30 | 18,35 | -0,54% | - |
| 18.07.2024 | 18,55 | 18,65 | 18,35 | 18,45 | 1,10% | - |
| 17.07.2024 | 18,50 | 18,55 | 18,25 | 18,25 | -0,27% | - |
| 16.07.2024 | 17,95 | 18,40 | 17,90 | 18,30 | 1,10% | - |
| 15.07.2024 | 18,10 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 12.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 51,00 |
| 11.07.2024 | 17,70 | 17,95 | 17,65 | 17,70 | -1,67% | - |
| 10.07.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 1,98% | - |