19,468€
0,99%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19,19 | 19,38 | 19,19 | 19,34 | 0,30% | - |
| 03.09.2026 | 19,19 | 19,30 | 19,16 | 19,28 | 0,09% | - |
| 02.09.2026 | 19,05 | 19,27 | 18,89 | 19,26 | -1,09% | - |
| 01.09.2026 | 19,75 | 19,76 | 19,27 | 19,47 | -1,14% | - |
| 31.08.2026 | 19,74 | 19,94 | 19,70 | 19,70 | 0,75% | 62,00 |
| 28.08.2026 | 19,55 | 19,60 | 19,49 | 19,55 | -0,47% | - |
| 27.08.2026 | 19,67 | 19,77 | 19,53 | 19,64 | 0,76% | - |
| 26.08.2026 | 19,53 | 19,53 | 19,49 | 19,50 | 0,14% | - |
| 25.08.2026 | 19,38 | 19,83 | 19,32 | 19,47 | 1,71% | - |
| 24.08.2026 | 19,25 | 19,44 | 19,06 | 19,14 | -1,82% | 2,00 |
| 21.08.2026 | 19,25 | 19,52 | 19,25 | 19,50 | 2,65% | - |
| 20.08.2026 | 19,30 | 19,34 | 18,80 | 18,99 | -4,44% | - |
| 19.08.2026 | 19,63 | 20,21 | 19,63 | 19,88 | -1,21% | 298,00 |
| 18.08.2026 | 20,44 | 20,54 | 20,12 | 20,12 | -3,72% | - |
| 17.08.2026 | 20,95 | 21,08 | 20,87 | 20,90 | -1,02% | 3,00 |
| 14.08.2026 | 21,35 | 21,36 | 21,11 | 21,11 | -0,64% | - |
| 13.08.2026 | 21,33 | 21,34 | 21,18 | 21,25 | 1,29% | - |
| 12.08.2026 | 20,55 | 21,11 | 20,54 | 20,98 | 2,37% | 50,00 |
| 11.08.2026 | 20,70 | 20,70 | 20,48 | 20,49 | -1,04% | 199,00 |
| 10.08.2026 | 20,89 | 21,01 | 20,69 | 20,71 | -0,81% | 201,00 |
| 07.08.2026 | 20,79 | 21,09 | 20,71 | 20,88 | -0,67% | 2,00 |
| 06.08.2026 | 21,09 | 21,10 | 20,70 | 21,02 | -0,40% | 200,00 |
| 05.08.2026 | 21,25 | 21,49 | 21,00 | 21,10 | 0,81% | 4,00 |
| 04.08.2026 | 20,53 | 20,95 | 20,48 | 20,93 | 7,39% | 100,00 |
| 03.08.2026 | 19,68 | 19,73 | 19,02 | 19,49 | -0,32% | 248,00 |
| 31.07.2026 | 19,93 | 20,08 | 19,00 | 19,55 | -2,51% | 1.006,00 |
| 30.07.2026 | 18,97 | 20,47 | 18,92 | 20,06 | 4,06% | 195,00 |
| 29.07.2026 | 19,23 | 19,80 | 19,05 | 19,27 | -0,35% | 300,00 |
| 28.07.2026 | 19,44 | 19,53 | 19,32 | 19,34 | -3,06% | - |
| 27.07.2026 | 20,34 | 20,43 | 19,86 | 19,95 | 0,03% | 3,00 |
| 24.07.2026 | 19,77 | 20,04 | 19,72 | 19,95 | 0,72% | 1.250,00 |
| 23.07.2026 | 19,88 | 19,90 | 19,70 | 19,80 | -3,31% | - |
| 22.07.2026 | 20,22 | 20,49 | 20,20 | 20,48 | 3,23% | - |
| 21.07.2026 | 19,64 | 20,40 | 19,40 | 19,84 | 3,41% | 1.725,00 |
| 20.07.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -0,04% | - |
| 17.07.2026 | 19,04 | 19,34 | 18,88 | 19,19 | -0,48% | 721,00 |
| 16.07.2026 | 19,45 | 19,58 | 19,22 | 19,29 | 1,05% | 100,00 |
| 15.07.2026 | 19,50 | 19,70 | 19,09 | 19,09 | -3,78% | 131,00 |
| 14.07.2026 | 19,76 | 19,89 | 19,71 | 19,84 | 0,58% | - |
| 13.07.2026 | 19,68 | 19,90 | 19,56 | 19,72 | -2,86% | 100,00 |
| 10.07.2026 | 20,18 | 20,35 | 19,61 | 20,30 | -0,34% | 3,00 |
| 09.07.2026 | 20,07 | 20,40 | 19,92 | 20,37 | 2,89% | - |
| 08.07.2026 | 19,89 | 19,90 | 19,10 | 19,80 | -1,46% | 1,00 |
| 07.07.2026 | 20,26 | 20,46 | 19,91 | 20,09 | -4,40% | 6,00 |
| 06.07.2026 | 20,73 | 21,04 | 20,71 | 21,02 | -1,50% | 475,00 |
| 03.07.2026 | 21,30 | 21,57 | 21,26 | 21,34 | 2,47% | 35,00 |
| 02.07.2026 | 21,05 | 21,45 | 20,79 | 20,82 | 0,85% | 757,00 |
| 01.07.2026 | 20,56 | 21,10 | 20,44 | 20,65 | 5,80% | 61,00 |
| 30.06.2026 | 19,26 | 19,58 | 19,20 | 19,51 | 3,94% | 600,00 |
| 29.06.2026 | 18,82 | 18,82 | 18,77 | 18,77 | 1,64% | - |
| 26.06.2026 | 18,49 | 18,71 | 18,41 | 18,47 | -2,79% | 20,00 |
| 25.06.2026 | 19,40 | 19,44 | 18,91 | 19,00 | -0,42% | - |
| 24.06.2026 | 19,14 | 19,32 | 18,99 | 19,08 | 0,13% | 1,00 |
| 23.06.2026 | 19,59 | 19,62 | 18,82 | 19,06 | -3,73% | 663,00 |
| 22.06.2026 | 19,86 | 19,96 | 19,77 | 19,79 | -0,13% | 3,00 |
| 19.06.2026 | 19,95 | 20,02 | 19,74 | 19,82 | -1,27% | 243,00 |
| 18.06.2026 | 20,01 | 20,11 | 19,88 | 20,07 | -1,46% | 780,00 |
| 17.06.2026 | 20,18 | 20,40 | 19,89 | 20,37 | -0,22% | 1.282,00 |
| 16.06.2026 | 20,28 | 20,56 | 20,25 | 20,42 | -0,78% | 258,00 |
| 15.06.2026 | 20,50 | 20,59 | 20,50 | 20,58 | 2,50% | - |
| 12.06.2026 | 19,74 | 20,21 | 19,67 | 20,07 | 3,17% | - |
| 11.06.2026 | 19,47 | 19,54 | 19,23 | 19,46 | 1,50% | 630,00 |
| 10.06.2026 | 19,23 | 19,35 | 18,57 | 19,17 | -2,89% | 2.036,00 |
| 09.06.2026 | 19,70 | 19,74 | 19,60 | 19,74 | -0,27% | - |
| 08.06.2026 | 19,29 | 19,84 | 19,24 | 19,79 | -1,00% | 307,00 |
| 05.06.2026 | 19,99 | 20,09 | 19,49 | 19,99 | -4,10% | - |
| 04.06.2026 | 20,96 | 21,54 | 20,57 | 20,85 | 2,01% | 1.785,00 |
| 03.06.2026 | 20,50 | 20,52 | 20,43 | 20,44 | 7,30% | - |
| 02.06.2026 | 19,15 | 19,19 | 18,90 | 19,05 | -2,06% | 1.100,00 |
| 01.06.2026 | 19,10 | 19,46 | 19,10 | 19,45 | 3,25% | 1.928,00 |
| 29.05.2026 | 18,80 | 18,96 | 18,77 | 18,83 | 6,62% | 3,00 |
| 28.05.2026 | 17,69 | 17,69 | 17,54 | 17,66 | 4,25% | - |
| 27.05.2026 | 17,10 | 17,10 | 16,91 | 16,94 | -1,07% | 57,00 |
| 26.05.2026 | 17,06 | 17,13 | 16,74 | 17,13 | 0,25% | 2,00 |
| 25.05.2026 | 16,78 | 17,09 | 16,67 | 17,08 | 5,97% | 302,00 |
| 22.05.2026 | 16,16 | 16,22 | 16,05 | 16,12 | 1,61% | - |
| 21.05.2026 | 15,90 | 16,03 | 15,83 | 15,87 | -1,60% | - |
| 20.05.2026 | 15,82 | 16,13 | 15,76 | 16,12 | 1,96% | - |
| 19.05.2026 | 15,71 | 15,87 | 15,59 | 15,81 | 3,37% | - |
| 18.05.2026 | 15,33 | 15,47 | 15,22 | 15,30 | -2,87% | 321,00 |
| 15.05.2026 | 15,52 | 15,78 | 15,06 | 15,75 | -1,13% | - |
| 14.05.2026 | 15,85 | 15,95 | 15,82 | 15,93 | 2,97% | - |
| 13.05.2026 | 15,49 | 15,58 | 15,44 | 15,47 | 0,77% | - |
| 12.05.2026 | 15,38 | 15,42 | 15,31 | 15,35 | -0,53% | - |
| 11.05.2026 | 15,51 | 15,56 | 15,34 | 15,44 | 1,01% | 157,00 |
| 08.05.2026 | 15,28 | 15,33 | 15,13 | 15,28 | 1,93% | 100,00 |
| 07.05.2026 | 15,61 | 15,89 | 14,97 | 14,99 | -3,88% | 6.541,00 |
| 06.05.2026 | 15,34 | 15,66 | 15,32 | 15,60 | 3,79% | - |
| 05.05.2026 | 14,85 | 15,11 | 14,77 | 15,03 | 1,20% | 300,00 |
| 04.05.2026 | 14,75 | 14,90 | 14,74 | 14,85 | -7,75% | 330,00 |
| 30.04.2026 | 14,33 | 16,12 | 14,32 | 16,10 | 11,04% | 750,00 |
| 29.04.2026 | 14,45 | 14,50 | 14,42 | 14,50 | 0,38% | - |
| 28.04.2026 | 14,41 | 15,01 | 14,26 | 14,44 | 2,10% | 2.845,00 |
| 27.04.2026 | 14,28 | 14,30 | 14,10 | 14,14 | -2,16% | 230,00 |
| 24.04.2026 | 14,56 | 14,74 | 14,30 | 14,46 | 0,49% | 2.591,00 |
| 23.04.2026 | 14,46 | 14,63 | 14,32 | 14,39 | -2,89% | 94,00 |
| 22.04.2026 | 14,80 | 14,85 | 14,80 | 14,81 | 1,98% | - |
| 21.04.2026 | 14,73 | 14,77 | 14,53 | 14,53 | -1,86% | 300,00 |
| 20.04.2026 | 14,72 | 14,94 | 14,72 | 14,80 | 3,48% | 20,00 |
| 17.04.2026 | 14,39 | 14,41 | 14,30 | 14,30 | -0,78% | - |