12,650€
-0,39%
Echtzeit-Aktienkurs KYOWA KIRIN CO. LTD.
Bid:
Ask:
Aktienkurse zur KYOWA KIRIN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | 384,00 |
| 07.04.2025 | 13,10 | 13,10 | 12,70 | 13,10 | -0,76% | 142,00 |
| 04.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,72% | 300,00 |
| 03.04.2025 | 13,35 | 13,45 | 12,75 | 12,85 | -1,15% | - |
| 02.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 100,00 |
| 01.04.2025 | 13,40 | 13,50 | 13,20 | 13,50 | -0,37% | 37,00 |
| 31.03.2025 | 13,50 | 13,60 | 13,35 | 13,55 | 2,26% | - |
| 28.03.2025 | 13,50 | 13,55 | 13,25 | 13,25 | -1,49% | - |
| 27.03.2025 | 13,55 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 26.03.2025 | 13,40 | 13,45 | 13,25 | 13,35 | -1,48% | - |
| 25.03.2025 | 13,35 | 13,55 | 13,35 | 13,55 | 2,65% | - |
| 24.03.2025 | 13,50 | 13,50 | 13,20 | 13,20 | 1,54% | 2,00 |
| 21.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -3,70% | 116,00 |
| 20.03.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 0,37% | - |
| 19.03.2025 | 13,35 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 18.03.2025 | 13,35 | 13,35 | 13,25 | 13,35 | -0,37% | - |
| 17.03.2025 | 13,70 | 13,70 | 13,40 | 13,40 | -1,83% | 2,00 |
| 14.03.2025 | 13,55 | 13,65 | 13,45 | 13,65 | 0,74% | - |
| 13.03.2025 | 13,55 | 13,65 | 13,45 | 13,55 | 0,37% | - |
| 12.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 363,00 |
| 11.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,25% | 95,00 |
| 10.03.2025 | 14,05 | 14,10 | 13,80 | 13,85 | -1,07% | - |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 4,87% | 1,00 |
| 06.03.2025 | 13,45 | 13,55 | 13,25 | 13,35 | -2,20% | - |
| 05.03.2025 | 13,70 | 13,75 | 13,55 | 13,65 | 1,11% | - |
| 04.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,37% | 120,00 |
| 03.03.2025 | 13,75 | 13,75 | 13,50 | 13,55 | 0,00% | - |
| 28.02.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -1,45% | - |
| 27.02.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 2,23% | - |
| 26.02.2025 | 13,45 | 13,45 | 13,40 | 13,45 | 0,75% | - |
| 25.02.2025 | 13,35 | 13,35 | 13,25 | 13,35 | 1,91% | - |
| 24.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | 47,00 |
| 21.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 100,00 |
| 20.02.2025 | 13,05 | 13,05 | 12,95 | 12,95 | 0,78% | - |
| 19.02.2025 | 12,85 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 18.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | 13,00 |
| 17.02.2025 | 12,85 | 13,00 | 12,85 | 12,95 | 0,39% | - |
| 14.02.2025 | 13,10 | 13,10 | 12,90 | 12,90 | -1,90% | 198,00 |
| 13.02.2025 | 13,15 | 13,25 | 13,05 | 13,15 | 1,54% | - |
| 12.02.2025 | 13,05 | 13,05 | 12,85 | 12,95 | -2,63% | - |
| 11.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 79,00 |
| 10.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,57% | - |
| 07.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 225,00 |
| 06.02.2025 | 14,15 | 14,15 | 13,80 | 14,00 | -0,71% | - |
| 05.02.2025 | 14,15 | 14,15 | 14,05 | 14,10 | 1,08% | - |
| 04.02.2025 | 13,95 | 14,00 | 13,95 | 13,95 | -2,45% | - |
| 03.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 245,00 |
| 31.01.2025 | 14,45 | 14,50 | 14,35 | 14,45 | 0,35% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 150,00 |
| 29.01.2025 | 14,35 | 14,45 | 14,35 | 14,35 | 0,00% | - |
| 28.01.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 27.01.2025 | 14,30 | 14,50 | 14,25 | 14,35 | 1,41% | - |
| 24.01.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -0,35% | - |
| 23.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | 60,00 |
| 22.01.2025 | 14,10 | 14,10 | 14,00 | 14,05 | 0,00% | - |
| 21.01.2025 | 14,15 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,05 | 14,10 | -1,05% | - |
| 17.01.2025 | 14,30 | 14,35 | 14,25 | 14,25 | 0,00% | - |
| 16.01.2025 | 14,20 | 14,25 | 14,15 | 14,25 | -1,04% | - |
| 15.01.2025 | 14,35 | 14,45 | 14,30 | 14,40 | 0,70% | - |
| 14.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 499,00 |
| 13.01.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | 116,00 |
| 10.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | 103,00 |
| 09.01.2025 | 14,25 | 14,30 | 14,25 | 14,25 | 0,71% | - |
| 08.01.2025 | 14,15 | 14,20 | 14,15 | 14,15 | -1,05% | - |
| 07.01.2025 | 14,25 | 14,30 | 14,15 | 14,30 | 0,00% | - |
| 06.01.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -3,70% | 448,00 |
| 03.01.2025 | 14,85 | 14,95 | 14,75 | 14,85 | 1,71% | - |
| 02.01.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,00% | 280,00 |
| 30.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | 40,00 |
| 27.12.2024 | 14,50 | 14,95 | 14,45 | 14,90 | 0,68% | - |
| 23.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 86,00 |
| 20.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,34% | 6,00 |
| 19.12.2024 | 14,75 | 14,75 | 14,60 | 14,65 | -1,35% | - |
| 18.12.2024 | 14,80 | 14,90 | 14,75 | 14,85 | 1,02% | - |
| 17.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 4,00 |
| 16.12.2024 | 14,75 | 14,80 | 14,70 | 14,70 | -1,67% | - |
| 13.12.2024 | 15,10 | 15,10 | 14,95 | 14,95 | -2,61% | - |
| 12.12.2024 | 15,30 | 15,40 | 15,30 | 15,35 | -1,60% | - |
| 11.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 283,00 |
| 10.12.2024 | 15,50 | 15,55 | 15,50 | 15,50 | -2,52% | - |
| 09.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 150,00 |
| 06.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 25,00 |
| 05.12.2024 | 15,55 | 15,55 | 15,40 | 15,45 | 0,00% | - |
| 04.12.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -3,13% | - |
| 03.12.2024 | 15,90 | 16,00 | 15,85 | 15,95 | 0,95% | - |
| 02.12.2024 | 15,70 | 15,90 | 15,70 | 15,80 | 0,64% | - |
| 29.11.2024 | 15,70 | 15,75 | 15,70 | 15,70 | 0,00% | - |
| 28.11.2024 | 15,65 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 27.11.2024 | 15,60 | 15,60 | 15,55 | 15,60 | 0,65% | - |
| 26.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 40,00 |
| 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 |