20,785€
-2,12%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 20,58 | 20,75 | 20,40 | 20,73 | -2,40% | 716,00 |
| 14.10.2026 | 21,41 | 21,54 | 21,23 | 21,24 | -0,84% | - |
| 13.10.2026 | 21,44 | 21,50 | 21,37 | 21,42 | 2,86% | - |
| 09.10.2026 | 21,05 | 21,23 | 20,78 | 20,82 | -0,29% | 325,00 |
| 08.10.2026 | 21,29 | 21,34 | 20,88 | 20,88 | -3,02% | 230,00 |
| 07.10.2026 | 21,48 | 21,76 | 21,43 | 21,53 | -1,03% | 1,00 |
| 06.10.2026 | 21,76 | 21,78 | 21,68 | 21,76 | -0,16% | - |
| 05.10.2026 | 21,79 | 21,84 | 21,67 | 21,79 | 4,21% | 2,00 |
| 02.10.2026 | 20,78 | 21,07 | 20,59 | 20,91 | 0,77% | 238,00 |
| 01.10.2026 | 20,95 | 20,98 | 20,53 | 20,75 | 1,82% | - |
| 30.09.2026 | 20,58 | 20,60 | 20,33 | 20,38 | -1,97% | - |
| 29.09.2026 | 20,46 | 20,85 | 20,45 | 20,79 | 1,24% | - |
| 28.09.2026 | 20,73 | 20,74 | 20,39 | 20,54 | -2,47% | - |
| 25.09.2026 | 20,90 | 21,11 | 20,78 | 21,06 | 4,56% | 132,00 |
| 24.09.2026 | 20,26 | 20,51 | 19,91 | 20,14 | -0,38% | 900,00 |
| 23.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,12% | - |
| 22.09.2026 | 20,15 | 20,25 | 20,15 | 20,24 | 0,41% | - |
| 18.09.2026 | 20,03 | 20,25 | 19,99 | 20,16 | 0,57% | - |
| 17.09.2026 | 19,96 | 20,08 | 19,87 | 20,04 | -1,17% | - |
| 16.09.2026 | 20,01 | 20,45 | 19,98 | 20,28 | 2,20% | 127,00 |
| 15.09.2026 | 19,85 | 19,94 | 19,53 | 19,84 | 1,64% | 210,00 |
| 14.09.2026 | 19,70 | 19,78 | 19,45 | 19,52 | -1,80% | 3,00 |
| 11.09.2026 | 19,78 | 19,90 | 19,71 | 19,88 | 6,77% | 75,00 |
| 10.09.2026 | 19,29 | 19,45 | 18,58 | 18,62 | -0,84% | - |
| 09.09.2026 | 19,06 | 19,18 | 18,77 | 18,78 | -1,00% | 1.000,00 |
| 08.09.2026 | 19,13 | 19,14 | 18,60 | 18,97 | -3,66% | 2.462,00 |
| 07.09.2026 | 19,61 | 19,83 | 19,59 | 19,69 | 1,03% | 1,00 |
| 04.09.2026 | 19,19 | 19,54 | 19,19 | 19,49 | 1,09% | - |
| 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 |