12,950€
-1,15%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,90 | 13,10 | 12,75 | 12,90 | -1,53% | - |
| 22.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | 2,00 |
| 21.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,92% | 75,00 |
| 20.05.2026 | 12,90 | 13,05 | 12,85 | 13,05 | 0,00% | - |
| 19.05.2026 | 12,90 | 13,05 | 12,75 | 13,05 | 3,57% | - |
| 18.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 2,00 |
| 15.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 1,00 |
| 14.05.2026 | 12,75 | 12,85 | 12,70 | 12,80 | 1,59% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 400,00 |
| 12.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,13% | 1.000,00 |
| 11.05.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 1,59% | 1.573,00 |
| 08.05.2026 | 12,90 | 12,90 | 12,60 | 12,60 | -3,08% | 433,00 |
| 07.05.2026 | 13,40 | 13,40 | 13,00 | 13,00 | 0,78% | 1.561,00 |
| 05.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 19,00 |
| 04.05.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 2,00 |
| 30.04.2026 | 12,65 | 12,95 | 12,55 | 12,90 | 1,57% | - |
| 29.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,17% | 10,00 |
| 28.04.2026 | 12,85 | 12,95 | 12,80 | 12,85 | 2,80% | - |
| 27.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 200,00 |
| 24.04.2026 | 12,60 | 12,65 | 12,50 | 12,60 | -0,79% | - |
| 23.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 1,00 |
| 22.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 100,00 |
| 21.04.2026 | 13,05 | 13,05 | 12,95 | 13,05 | -1,51% | - |
| 20.04.2026 | 13,25 | 13,25 | 13,15 | 13,25 | -2,57% | - |
| 17.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,87% | 49,00 |
| 16.04.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 15.04.2026 | 13,60 | 13,60 | 13,30 | 13,30 | -0,37% | 2,00 |
| 14.04.2026 | 13,30 | 13,40 | 13,25 | 13,35 | -2,55% | - |
| 13.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -1,08% | 40,00 |
| 10.04.2026 | 13,75 | 13,85 | 13,75 | 13,85 | -1,77% | - |
| 09.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 346,00 |
| 08.04.2026 | 14,20 | 14,45 | 14,15 | 14,30 | 0,00% | - |
| 07.04.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,35% | 350,00 |
| 02.04.2026 | 14,40 | 14,70 | 14,20 | 14,35 | -1,03% | - |
| 01.04.2026 | 14,50 | 14,90 | 14,50 | 14,50 | -0,34% | 22,00 |
| 31.03.2026 | 14,10 | 14,55 | 14,05 | 14,55 | 4,30% | - |
| 30.03.2026 | 13,80 | 14,05 | 13,75 | 13,95 | 1,82% | - |
| 27.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | 700,00 |
| 26.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 374,00 |
| 25.03.2026 | 13,25 | 13,35 | 13,15 | 13,25 | 1,53% | - |
| 24.03.2026 | 13,10 | 13,20 | 12,95 | 13,05 | -2,61% | - |
| 23.03.2026 | 12,70 | 13,40 | 12,70 | 13,40 | 5,10% | 9,00 |
| 20.03.2026 | 12,80 | 12,80 | 12,70 | 12,75 | 1,19% | - |
| 19.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 8,00 |
| 18.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | 43,00 |
| 17.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 84,00 |
| 16.03.2026 | 12,70 | 13,20 | 12,70 | 12,90 | 1,57% | 202,00 |
| 13.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 170,00 |
| 12.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 71,00 |
| 11.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 2,00 |
| 10.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | 100,00 |
| 09.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -1,64% | 101,00 |
| 06.03.2026 | 12,40 | 12,40 | 12,20 | 12,20 | 3,39% | 295,00 |
| 05.03.2026 | 12,00 | 12,10 | 11,70 | 11,80 | -9,23% | 1.026,00 |
| 04.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -9,09% | 130,00 |
| 03.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -5,92% | 156,00 |
| 02.03.2026 | 15,20 | 15,20 | 14,90 | 15,20 | -1,62% | 47,00 |
| 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 | 2,88% | 75,00 |
| 07.01.2026 | 13,95 | 13,95 | 13,85 | 13,90 | 3,35% | - |
| 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% | - |