13,950€
1,82%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 14,00 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 23.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | 1,00 |
| 22.07.2026 | 14,10 | 14,25 | 14,05 | 14,20 | 0,00% | - |
| 21.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | 3,00 |
| 20.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | 1,00 |
| 17.07.2026 | 14,20 | 14,35 | 14,15 | 14,20 | 1,07% | - |
| 16.07.2026 | 14,25 | 14,30 | 14,00 | 14,05 | 0,36% | - |
| 15.07.2026 | 14,25 | 14,25 | 13,95 | 14,00 | -1,41% | - |
| 14.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 50,00 |
| 13.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 1,00 |
| 10.07.2026 | 14,30 | 14,35 | 14,25 | 14,35 | 1,06% | - |
| 09.07.2026 | 14,35 | 14,50 | 14,15 | 14,20 | -1,73% | - |
| 08.07.2026 | 14,50 | 14,50 | 14,05 | 14,45 | -1,70% | - |
| 07.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,73% | 1,00 |
| 06.07.2026 | 14,60 | 14,85 | 14,40 | 14,45 | -0,34% | - |
| 03.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 14,00 |
| 02.07.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 2,88% | 5,00 |
| 01.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,36% | 1,00 |
| 30.06.2026 | 14,00 | 14,05 | 13,90 | 13,95 | 0,00% | - |
| 29.06.2026 | 13,90 | 14,05 | 13,90 | 13,95 | 0,72% | - |
| 26.06.2026 | 13,90 | 13,95 | 13,65 | 13,85 | -0,36% | - |
| 25.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | 190,00 |
| 24.06.2026 | 14,10 | 14,10 | 13,70 | 13,70 | 1,48% | 5,00 |
| 23.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 1,00 |
| 22.06.2026 | 13,60 | 13,70 | 13,55 | 13,70 | -2,14% | - |
| 19.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 12,00 |
| 18.06.2026 | 13,50 | 13,80 | 13,50 | 13,80 | 4,94% | 7,00 |
| 17.06.2026 | 13,10 | 13,45 | 12,95 | 13,15 | 2,73% | - |
| 16.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 100,00 |
| 15.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | 1,00 |
| 12.06.2026 | 12,90 | 13,15 | 12,85 | 13,05 | -1,14% | - |
| 11.06.2026 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | 282,00 |
| 10.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 100,00 |
| 09.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 08.06.2026 | 13,20 | 13,40 | 12,80 | 12,80 | 4,49% | 5,00 |
| 05.06.2026 | 12,30 | 12,50 | 12,10 | 12,25 | -0,81% | - |
| 04.06.2026 | 12,40 | 12,45 | 12,05 | 12,35 | 0,41% | - |
| 03.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,53% | 1,00 |
| 02.06.2026 | 12,70 | 12,75 | 12,35 | 12,75 | -1,16% | - |
| 01.06.2026 | 13,20 | 13,20 | 12,90 | 12,90 | -5,84% | 2,00 |
| 29.05.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | 100,00 |
| 28.05.2026 | 13,50 | 13,50 | 13,20 | 13,20 | -0,38% | 4,00 |
| 27.05.2026 | 13,20 | 13,25 | 13,10 | 13,25 | 2,32% | - |
| 26.05.2026 | 13,00 | 13,00 | 12,95 | 12,95 | -1,15% | - |
| 25.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 1,00 |
| 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 |