14,435€
0,59%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,44 | 14,58 | 14,40 | 14,45 | 0,66% | 70,00 |
| 19.02.2026 | 14,52 | 14,55 | 14,22 | 14,35 | -1,41% | 2.397,00 |
| 18.02.2026 | 14,43 | 14,59 | 14,39 | 14,56 | 1,31% | 1.103,00 |
| 17.02.2026 | 14,40 | 14,44 | 14,27 | 14,37 | 0,42% | 166,00 |
| 16.02.2026 | 14,32 | 14,33 | 14,31 | 14,31 | -1,51% | - |
| 13.02.2026 | 14,52 | 14,68 | 14,51 | 14,53 | -0,51% | 2,00 |
| 12.02.2026 | 14,73 | 14,79 | 14,56 | 14,60 | -2,44% | - |
| 11.02.2026 | 14,85 | 15,10 | 14,70 | 14,97 | 1,29% | 374,00 |
| 10.02.2026 | 14,69 | 14,86 | 14,58 | 14,78 | 3,45% | 770,00 |
| 09.02.2026 | 14,08 | 14,37 | 14,08 | 14,29 | 2,57% | 4.687,00 |
| 06.02.2026 | 13,93 | 14,14 | 13,90 | 13,93 | -0,46% | 4.456,00 |
| 05.02.2026 | 13,98 | 14,03 | 13,86 | 13,99 | 0,85% | - |
| 04.02.2026 | 13,80 | 13,88 | 13,80 | 13,88 | -1,87% | - |
| 03.02.2026 | 14,11 | 14,19 | 13,96 | 14,14 | 11,96% | 1.498,00 |
| 30.01.2026 | 12,58 | 12,66 | 12,53 | 12,63 | 2,83% | - |
| 29.01.2026 | 12,34 | 12,38 | 12,19 | 12,28 | -1,38% | - |
| 28.01.2026 | 12,49 | 12,53 | 12,44 | 12,46 | -1,13% | - |
| 27.01.2026 | 12,64 | 12,71 | 12,49 | 12,60 | 1,31% | 601,00 |
| 26.01.2026 | 12,26 | 12,47 | 12,25 | 12,44 | -0,32% | 600,00 |
| 23.01.2026 | 12,50 | 12,59 | 12,33 | 12,48 | -1,07% | 4,00 |
| 22.01.2026 | 12,60 | 12,68 | 12,42 | 12,61 | 2,85% | 1.171,00 |
| 21.01.2026 | 12,29 | 12,32 | 12,26 | 12,26 | 0,59% | - |
| 20.01.2026 | 12,37 | 12,37 | 12,17 | 12,19 | -1,55% | - |
| 19.01.2026 | 12,41 | 12,41 | 12,38 | 12,38 | -0,56% | - |
| 16.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,89% | - |
| 15.01.2026 | 12,32 | 12,34 | 12,31 | 12,34 | 0,65% | - |
| 14.01.2026 | 12,25 | 12,26 | 12,25 | 12,26 | 0,00% | - |
| 13.01.2026 | 12,28 | 12,28 | 12,26 | 12,26 | -1,15% | - |
| 09.01.2026 | 12,17 | 12,40 | 12,14 | 12,40 | 2,48% | - |
| 08.01.2026 | 12,04 | 12,12 | 11,86 | 12,10 | -1,04% | 4.065,00 |
| 07.01.2026 | 12,22 | 12,23 | 12,19 | 12,23 | -0,02% | - |
| 06.01.2026 | 12,23 | 12,23 | 12,22 | 12,23 | 0,89% | - |
| 05.01.2026 | 12,12 | 12,13 | 12,00 | 12,13 | 1,32% | 120,00 |
| 02.01.2026 | 11,96 | 11,97 | 11,96 | 11,97 | 0,61% | - |
| 29.12.2025 | 11,90 | 11,91 | 11,77 | 11,90 | 0,19% | 380,00 |
| 23.12.2025 | 11,87 | 11,99 | 11,85 | 11,87 | -0,67% | 1,00 |
| 22.12.2025 | 11,96 | 11,96 | 11,94 | 11,95 | 0,34% | - |
| 19.12.2025 | 11,83 | 11,91 | 11,83 | 11,91 | -0,85% | - |
| 18.12.2025 | 12,01 | 12,02 | 12,01 | 12,02 | -1,42% | - |
| 17.12.2025 | 12,20 | 12,20 | 12,14 | 12,19 | -0,25% | 4,00 |
| 16.12.2025 | 12,22 | 12,30 | 12,21 | 12,22 | 0,70% | 6,00 |
| 15.12.2025 | 12,37 | 12,37 | 12,13 | 12,13 | -0,33% | 1.051,00 |
| 12.12.2025 | 12,19 | 12,20 | 12,14 | 12,17 | 2,10% | - |
| 10.12.2025 | 11,93 | 11,93 | 11,92 | 11,92 | 0,04% | - |
| 09.12.2025 | 11,91 | 11,92 | 11,91 | 11,92 | 1,23% | - |
| 03.12.2025 | 11,77 | 11,79 | 11,77 | 11,77 | 0,49% | - |
| 02.12.2025 | 11,72 | 11,76 | 11,71 | 11,72 | 0,36% | - |
| 01.12.2025 | 11,70 | 11,73 | 11,58 | 11,67 | -1,19% | 200,00 |
| 28.11.2025 | 11,80 | 11,88 | 11,73 | 11,81 | 0,79% | 40,00 |
| 27.11.2025 | 11,74 | 11,76 | 11,61 | 11,72 | 0,71% | 120,00 |
| 26.11.2025 | 11,70 | 11,71 | 11,63 | 11,64 | -0,17% | - |
| 25.11.2025 | 11,56 | 11,66 | 11,53 | 11,66 | 1,26% | - |
| 21.11.2025 | 11,49 | 11,58 | 11,38 | 11,51 | 4,66% | - |
| 20.11.2025 | 11,27 | 11,30 | 11,00 | 11,00 | -3,11% | - |
| 19.11.2025 | 11,28 | 11,41 | 11,28 | 11,35 | 1,59% | - |
| 18.11.2025 | 11,08 | 11,23 | 11,01 | 11,18 | -2,47% | 149,00 |
| 17.11.2025 | 11,51 | 11,65 | 11,45 | 11,46 | -4,68% | - |
| 14.11.2025 | 11,70 | 12,02 | 11,64 | 12,02 | 6,47% | - |
| 13.11.2025 | 11,57 | 11,58 | 11,27 | 11,29 | -2,31% | - |
| 12.11.2025 | 11,43 | 11,60 | 11,43 | 11,56 | 1,25% | 535,00 |
| 11.11.2025 | 11,39 | 11,50 | 11,29 | 11,42 | 0,71% | 1.800,00 |
| 10.11.2025 | 11,36 | 11,42 | 11,31 | 11,34 | 1,45% | 8,00 |
| 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% | - |