14,850€
-0,67%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,75 | 14,85 | 14,75 | 14,85 | -0,67% | - |
| 05.06.2025 | 15,15 | 15,15 | 14,80 | 14,95 | 2,40% | - |
| 04.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | -1,35% | - |
| 03.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | 15,00 |
| 02.06.2025 | 14,70 | 14,70 | 14,30 | 14,30 | 0,35% | 2,00 |
| 30.05.2025 | 14,45 | 14,45 | 14,15 | 14,25 | 4,40% | - |
| 29.05.2025 | 13,80 | 14,15 | 13,55 | 13,65 | -1,44% | - |
| 28.05.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 1,84% | - |
| 27.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 40,00 |
| 26.05.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 1,86% | - |
| 23.05.2025 | 13,60 | 13,60 | 13,35 | 13,45 | -2,54% | - |
| 22.05.2025 | 13,80 | 13,85 | 13,45 | 13,80 | 1,10% | - |
| 21.05.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 1,11% | - |
| 20.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,53% | 10,00 |
| 19.05.2025 | 13,90 | 13,95 | 13,75 | 13,85 | 1,47% | - |
| 16.05.2025 | 13,65 | 13,65 | 13,45 | 13,65 | 4,20% | - |
| 15.05.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 0,38% | 2,00 |
| 14.05.2025 | 13,20 | 13,25 | 13,05 | 13,05 | -5,43% | - |
| 13.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,76% | 12,00 |
| 12.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | 111,00 |
| 09.05.2025 | 13,50 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 08.05.2025 | 13,50 | 13,65 | 12,95 | 13,55 | 4,23% | - |
| 07.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | 1,00 |
| 06.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 150,00 |
| 05.05.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 3,03% | - |
| 02.05.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -4,00% | 2,00 |
| 30.04.2025 | 13,70 | 13,75 | 13,55 | 13,75 | 1,10% | - |
| 29.04.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 28.04.2025 | 13,40 | 13,55 | 13,40 | 13,55 | 0,00% | - |
| 25.04.2025 | 13,45 | 13,55 | 13,40 | 13,55 | -1,09% | - |
| 24.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 30,00 |
| 23.04.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -1,08% | 2,00 |
| 22.04.2025 | 13,80 | 13,90 | 13,60 | 13,85 | 2,97% | - |
| 17.04.2025 | 13,50 | 13,55 | 13,40 | 13,45 | -1,47% | - |
| 16.04.2025 | 13,60 | 14,20 | 13,55 | 13,65 | 1,11% | - |
| 15.04.2025 | 13,25 | 13,55 | 13,25 | 13,50 | 1,12% | - |
| 14.04.2025 | 13,25 | 13,35 | 13,10 | 13,35 | 4,71% | - |
| 11.04.2025 | 12,80 | 13,45 | 12,45 | 12,75 | -1,92% | - |
| 10.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -6,14% | 50,00 |
| 09.04.2025 | 12,80 | 13,90 | 12,55 | 13,85 | 5,73% | - |
| 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% | - |