11,303€
0,24%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,39 | 11,41 | 11,12 | 11,17 | -0,93% | - |
| 06.11.2025 | 11,38 | 11,41 | 11,25 | 11,28 | -1,70% | - |
| 05.11.2025 | 11,40 | 11,47 | 11,29 | 11,47 | 0,72% | 435,00 |
| 04.11.2025 | 11,38 | 11,41 | 11,34 | 11,39 | -0,83% | - |
| 31.10.2025 | 11,32 | 11,49 | 11,22 | 11,49 | -1,88% | 100,00 |
| 30.10.2025 | 12,05 | 12,23 | 11,68 | 11,71 | 1,94% | - |
| 29.10.2025 | 11,87 | 11,89 | 11,42 | 11,48 | -5,78% | - |
| 28.10.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 0,39% | - |
| 27.10.2025 | 12,31 | 12,33 | 12,03 | 12,14 | 0,08% | - |
| 24.10.2025 | 12,05 | 12,22 | 11,94 | 12,13 | 0,96% | 116,00 |
| 23.10.2025 | 12,03 | 12,03 | 11,93 | 12,02 | 1,52% | - |
| 22.10.2025 | 12,03 | 12,08 | 11,82 | 11,84 | 0,19% | 147,00 |
| 21.10.2025 | 11,81 | 11,91 | 11,76 | 11,81 | -0,21% | 3,00 |
| 20.10.2025 | 11,65 | 11,86 | 11,64 | 11,84 | 4,78% | 81,00 |
| 16.10.2025 | 11,35 | 11,66 | 11,24 | 11,30 | -0,48% | 200,00 |
| 15.10.2025 | 11,30 | 11,64 | 11,21 | 11,35 | 1,45% | 75,00 |
| 14.10.2025 | 11,10 | 11,40 | 11,09 | 11,19 | 1,57% | 890,00 |
| 10.10.2025 | 11,27 | 11,27 | 10,46 | 11,02 | -3,84% | 10,00 |
| 09.10.2025 | 11,46 | 11,50 | 11,09 | 11,46 | 0,00% | 281,00 |
| 08.10.2025 | 11,43 | 11,46 | 11,41 | 11,46 | -0,89% | - |
| 07.10.2025 | 11,62 | 11,62 | 11,54 | 11,56 | -0,52% | - |
| 06.10.2025 | 11,54 | 11,65 | 11,20 | 11,62 | 2,27% | - |
| 03.10.2025 | 11,39 | 11,41 | 11,27 | 11,36 | 0,00% | - |
| 02.10.2025 | 11,36 | 11,37 | 10,38 | 11,36 | -2,01% | 716,00 |
| 01.10.2025 | 11,52 | 11,62 | 11,40 | 11,60 | 1,69% | 30,00 |
| 30.09.2025 | 11,41 | 11,47 | 11,17 | 11,40 | -0,68% | - |
| 29.09.2025 | 11,41 | 11,80 | 11,35 | 11,48 | -0,99% | 144,00 |
| 26.09.2025 | 11,64 | 11,69 | 11,23 | 11,60 | -0,60% | 440,00 |
| 25.09.2025 | 11,64 | 11,68 | 11,64 | 11,67 | 0,45% | - |
| 24.09.2025 | 11,62 | 11,81 | 11,57 | 11,61 | -1,94% | - |
| 22.09.2025 | 11,83 | 11,85 | 11,82 | 11,84 | 1,43% | - |
| 19.09.2025 | 11,64 | 11,70 | 11,59 | 11,68 | -1,83% | - |
| 18.09.2025 | 11,87 | 11,90 | 11,87 | 11,89 | 0,04% | - |
| 17.09.2025 | 11,89 | 11,89 | 11,77 | 11,89 | -0,04% | 152,00 |
| 16.09.2025 | 11,93 | 11,94 | 11,88 | 11,89 | 0,38% | - |
| 12.09.2025 | 11,88 | 11,88 | 11,83 | 11,85 | -0,17% | - |
| 11.09.2025 | 11,86 | 11,88 | 11,66 | 11,87 | 1,26% | - |
| 10.09.2025 | 11,69 | 11,72 | 11,34 | 11,72 | 0,54% | - |
| 09.09.2025 | 11,68 | 11,78 | 11,28 | 11,66 | -0,62% | 400,00 |
| 08.09.2025 | 11,75 | 11,84 | 11,70 | 11,73 | 1,10% | 2,00 |
| 05.09.2025 | 11,74 | 11,74 | 11,58 | 11,60 | 2,59% | 2.485,00 |
| 04.09.2025 | 11,46 | 11,47 | 11,27 | 11,31 | -0,29% | 500,00 |
| 03.09.2025 | 11,48 | 11,48 | 11,31 | 11,34 | -1,63% | - |
| 02.09.2025 | 11,49 | 11,53 | 11,43 | 11,53 | 0,55% | - |
| 01.09.2025 | 11,47 | 11,48 | 11,33 | 11,47 | 2,16% | - |
| 29.08.2025 | 11,46 | 11,65 | 11,23 | 11,23 | -2,03% | - |
| 28.08.2025 | 11,48 | 11,52 | 11,44 | 11,46 | 0,61% | - |
| 27.08.2025 | 11,34 | 11,39 | 11,34 | 11,39 | 0,66% | - |
| 26.08.2025 | 11,34 | 11,34 | 11,28 | 11,31 | -0,55% | - |
| 25.08.2025 | 11,40 | 11,48 | 11,30 | 11,38 | -0,07% | 523,00 |
| 22.08.2025 | 11,20 | 11,48 | 11,20 | 11,38 | 1,83% | 1.000,00 |
| 21.08.2025 | 11,40 | 11,40 | 11,15 | 11,18 | -2,27% | 446,00 |
| 20.08.2025 | 11,47 | 11,56 | 11,41 | 11,44 | 1,92% | - |
| 19.08.2025 | 11,26 | 11,29 | 11,20 | 11,22 | 0,43% | - |
| 18.08.2025 | 11,17 | 11,19 | 11,15 | 11,18 | 1,36% | - |
| 15.08.2025 | 11,09 | 11,16 | 11,00 | 11,03 | -0,43% | 21,00 |
| 14.08.2025 | 11,05 | 11,11 | 11,05 | 11,07 | -0,29% | - |
| 13.08.2025 | 11,18 | 11,20 | 11,10 | 11,11 | -1,64% | - |
| 12.08.2025 | 11,20 | 11,30 | 11,05 | 11,29 | 3,89% | 802,00 |
| 11.08.2025 | 10,95 | 10,97 | 10,82 | 10,87 | 1,07% | 1.651,00 |
| 08.08.2025 | 11,10 | 11,10 | 10,75 | 10,75 | 0,44% | 1.000,00 |
| 07.08.2025 | 10,96 | 11,03 | 10,69 | 10,71 | -2,17% | 925,00 |
| 06.08.2025 | 11,01 | 11,02 | 10,90 | 10,94 | 0,41% | - |
| 05.08.2025 | 10,99 | 10,99 | 10,87 | 10,90 | 0,09% | 115,00 |
| 04.08.2025 | 10,74 | 10,90 | 10,72 | 10,89 | 3,22% | - |
| 01.08.2025 | 10,67 | 11,09 | 10,40 | 10,55 | 1,47% | 3,00 |
| 31.07.2025 | 10,55 | 10,66 | 10,35 | 10,40 | 6,39% | 46,00 |
| 30.07.2025 | 9,59 | 9,80 | 9,59 | 9,77 | 0,79% | 100,00 |
| 29.07.2025 | 9,67 | 9,76 | 9,67 | 9,69 | 1,54% | - |
| 28.07.2025 | 9,55 | 9,55 | 9,52 | 9,55 | 0,35% | - |
| 25.07.2025 | 9,62 | 9,62 | 9,47 | 9,51 | -1,29% | 211,00 |
| 24.07.2025 | 9,79 | 9,81 | 9,63 | 9,64 | -0,27% | 101,00 |
| 23.07.2025 | 9,68 | 9,82 | 9,63 | 9,66 | 4,58% | 3.525,00 |
| 22.07.2025 | 9,26 | 9,72 | 9,24 | 9,24 | -1,19% | - |
| 21.07.2025 | 9,31 | 9,42 | 9,31 | 9,35 | 0,70% | 10,00 |
| 18.07.2025 | 9,31 | 9,60 | 9,29 | 9,29 | -1,25% | 20,00 |
| 17.07.2025 | 9,35 | 9,41 | 9,34 | 9,41 | 0,59% | - |
| 16.07.2025 | 9,29 | 9,35 | 9,28 | 9,35 | 0,51% | - |
| 15.07.2025 | 9,31 | 9,41 | 9,29 | 9,30 | -1,78% | 28,00 |
| 14.07.2025 | 9,49 | 9,51 | 9,45 | 9,47 | -0,44% | 232,00 |
| 11.07.2025 | 9,52 | 9,84 | 9,48 | 9,51 | -0,25% | 255,00 |
| 10.07.2025 | 9,50 | 9,60 | 9,49 | 9,54 | -1,81% | 15,00 |
| 09.07.2025 | 9,62 | 9,73 | 9,62 | 9,71 | 0,49% | - |
| 08.07.2025 | 9,67 | 9,69 | 9,64 | 9,67 | 0,80% | - |
| 07.07.2025 | 9,68 | 9,76 | 9,59 | 9,59 | -2,23% | 37,00 |
| 04.07.2025 | 9,83 | 9,85 | 9,80 | 9,81 | -2,50% | - |
| 03.07.2025 | 10,03 | 10,13 | 9,72 | 10,06 | 0,17% | 100,00 |
| 02.07.2025 | 10,08 | 10,09 | 9,95 | 10,04 | -0,35% | - |
| 01.07.2025 | 10,19 | 10,44 | 10,02 | 10,08 | -1,04% | 400,00 |
| 30.06.2025 | 10,28 | 10,30 | 10,17 | 10,19 | -1,07% | - |
| 27.06.2025 | 10,04 | 10,33 | 10,02 | 10,30 | 2,09% | 465,00 |
| 26.06.2025 | 10,07 | 10,09 | 9,55 | 10,08 | 0,64% | - |
| 25.06.2025 | 10,16 | 10,19 | 10,02 | 10,02 | -0,51% | - |
| 24.06.2025 | 10,05 | 10,07 | 9,79 | 10,07 | 0,20% | - |
| 23.06.2025 | 9,98 | 10,05 | 9,96 | 10,05 | 0,32% | - |
| 20.06.2025 | 10,13 | 10,41 | 10,00 | 10,02 | -1,53% | - |
| 19.06.2025 | 10,29 | 10,46 | 10,18 | 10,18 | -1,33% | - |
| 18.06.2025 | 10,34 | 10,36 | 10,29 | 10,31 | 1,83% | - |
| 17.06.2025 | 10,10 | 10,16 | 10,09 | 10,13 | 0,48% | 497,00 |
| 16.06.2025 | 10,27 | 10,38 | 10,06 | 10,08 | 0,97% | 203,00 |