14,500€
1,05%
Echtzeit-Aktienkurs KYOWA KIRIN CO. LTD.
Bid:
Ask:
Aktienkurse zur KYOWA KIRIN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,05% | 1,00 |
| 11.11.2026 | 14,15 | 14,35 | 14,10 | 14,35 | 2,14% | - |
| 10.11.2026 | 14,10 | 14,20 | 14,00 | 14,05 | -5,07% | - |
| 09.11.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 9,63% | 1,00 |
| 06.11.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -6,25% | 300,00 |
| 05.11.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | 300,00 |
| 04.11.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 351,00 |
| 03.11.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 1,00 |
| 02.11.2026 | 14,20 | 14,20 | 13,70 | 13,70 | -1,08% | 303,00 |
| 30.10.2026 | 14,00 | 14,05 | 13,85 | 13,85 | 4,92% | - |
| 29.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | 50,00 |
| 28.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,20% | 3,00 |
| 27.10.2026 | 13,75 | 14,05 | 13,75 | 14,05 | -1,06% | - |
| 26.10.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 50,00 |
| 23.10.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 3,32% | 301,00 |
| 22.10.2026 | 13,55 | 13,75 | 13,55 | 13,55 | 1,12% | - |
| 21.10.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 12,00 |
| 20.10.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 3,42% | 61,00 |
| 19.10.2026 | 13,15 | 13,15 | 13,05 | 13,15 | 2,33% | - |
| 16.10.2026 | 13,20 | 13,25 | 12,85 | 12,85 | -2,65% | - |
| 15.10.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 4,35% | 84,00 |
| 14.10.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -0,78% | - |
| 13.10.2026 | 12,75 | 12,85 | 12,75 | 12,75 | 1,59% | - |
| 09.10.2026 | 12,55 | 12,60 | 12,55 | 12,55 | 0,40% | - |
| 08.10.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,81% | 43,00 |
| 07.10.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 1,00 |
| 06.10.2026 | 12,55 | 12,55 | 12,45 | 12,50 | 0,40% | - |
| 05.10.2026 | 12,50 | 12,55 | 12,40 | 12,45 | -2,35% | - |
| 02.10.2026 | 12,55 | 12,90 | 12,55 | 12,75 | -1,16% | - |
| 01.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 1,00 |
| 30.09.2026 | 12,75 | 12,95 | 12,75 | 12,85 | 1,18% | - |
| 29.09.2026 | 12,90 | 12,90 | 12,70 | 12,70 | 1,20% | 64,00 |
| 28.09.2026 | 12,45 | 12,70 | 12,45 | 12,55 | -1,18% | - |
| 25.09.2026 | 12,60 | 12,75 | 12,55 | 12,70 | 1,20% | - |
| 24.09.2026 | 12,45 | 12,60 | 12,45 | 12,55 | -1,18% | - |
| 23.09.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 1,20% | 2,00 |
| 22.09.2026 | 12,45 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 21.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.09.2026 | 12,55 | 12,60 | 12,45 | 12,50 | -1,57% | - |
| 17.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,20% | 25,00 |
| 16.09.2026 | 12,40 | 12,55 | 12,40 | 12,55 | -0,40% | - |
| 15.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 1,00 |
| 14.09.2026 | 12,50 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 11.09.2026 | 12,25 | 12,45 | 12,25 | 12,40 | 1,64% | - |
| 10.09.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -1,61% | 66,00 |
| 09.09.2026 | 12,50 | 12,50 | 12,20 | 12,40 | -5,34% | 121,00 |
| 08.09.2026 | 13,40 | 13,40 | 13,10 | 13,10 | -2,24% | 571,00 |
| 07.09.2026 | 13,40 | 13,40 | 13,00 | 13,40 | 0,37% | 15,00 |
| 04.09.2026 | 13,15 | 13,35 | 13,15 | 13,35 | 0,38% | - |
| 03.09.2026 | 13,50 | 13,50 | 13,30 | 13,30 | 2,31% | 8,00 |
| 02.09.2026 | 13,10 | 13,10 | 13,00 | 13,00 | -9,72% | 211,00 |
| 01.09.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,77% | 1,00 |
| 31.08.2026 | 14,20 | 14,25 | 14,15 | 14,15 | -1,39% | - |
| 28.08.2026 | 14,35 | 14,45 | 14,35 | 14,35 | 0,70% | - |
| 27.08.2026 | 14,10 | 14,25 | 14,05 | 14,25 | 2,89% | - |
| 26.08.2026 | 13,85 | 13,90 | 13,85 | 13,85 | -1,07% | - |
| 25.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 1,00 |
| 24.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 1,00 |
| 21.08.2026 | 13,80 | 13,95 | 13,70 | 13,85 | -1,07% | - |
| 20.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 9,00 |
| 19.08.2026 | 14,30 | 14,50 | 14,30 | 14,30 | 5,54% | 909,00 |
| 18.08.2026 | 13,90 | 13,95 | 13,55 | 13,55 | -2,52% | - |
| 17.08.2026 | 13,60 | 13,90 | 13,60 | 13,90 | -0,71% | 15,00 |
| 14.08.2026 | 14,05 | 14,10 | 13,95 | 14,00 | 0,00% | - |
| 13.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | 400,00 |
| 12.08.2026 | 14,15 | 14,35 | 14,05 | 14,25 | 2,52% | - |
| 11.08.2026 | 13,90 | 13,90 | 13,80 | 13,90 | 0,36% | - |
| 10.08.2026 | 14,00 | 14,05 | 13,85 | 13,85 | -1,07% | - |
| 07.08.2026 | 14,30 | 14,30 | 14,00 | 14,00 | 1,45% | 2,00 |
| 06.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | 4,00 |
| 05.08.2026 | 13,50 | 13,55 | 13,45 | 13,55 | -1,45% | - |
| 04.08.2026 | 13,50 | 13,85 | 13,45 | 13,75 | -0,36% | - |
| 03.08.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 1,10% | 3,00 |
| 31.07.2026 | 13,90 | 13,95 | 13,55 | 13,65 | -7,77% | - |
| 30.07.2026 | 14,15 | 14,85 | 14,05 | 14,80 | 2,07% | - |
| 29.07.2026 | 14,50 | 14,75 | 14,40 | 14,50 | 1,05% | - |
| 28.07.2026 | 14,25 | 14,35 | 14,15 | 14,35 | 2,50% | - |
| 27.07.2026 | 14,25 | 14,35 | 13,95 | 14,00 | -0,36% | - |
| 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 |