16,100€
10,96%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2026 | 14,45 | 14,45 | 14,26 | 14,42 | 3,31% | 340,00 |
| 15.04.2026 | 13,89 | 13,95 | 13,89 | 13,95 | 0,61% | - |
| 14.04.2026 | 13,76 | 13,88 | 13,74 | 13,87 | -1,28% | - |
| 13.04.2026 | 13,79 | 14,06 | 13,78 | 14,05 | 1,89% | 350,00 |
| 10.04.2026 | 13,92 | 13,96 | 13,79 | 13,79 | -0,58% | - |
| 09.04.2026 | 13,87 | 13,98 | 13,41 | 13,87 | -2,51% | 370,00 |
| 08.04.2026 | 14,13 | 14,32 | 13,99 | 14,23 | 5,49% | 230,00 |
| 07.04.2026 | 13,56 | 13,70 | 13,35 | 13,49 | 2,00% | 253,00 |
| 02.04.2026 | 13,17 | 13,39 | 13,02 | 13,22 | -2,18% | - |
| 01.04.2026 | 13,46 | 13,92 | 13,33 | 13,52 | 1,50% | - |
| 31.03.2026 | 13,06 | 13,33 | 12,93 | 13,32 | 1,68% | - |
| 30.03.2026 | 12,92 | 13,57 | 12,82 | 13,10 | 2,83% | - |
| 27.03.2026 | 13,10 | 13,11 | 12,74 | 12,74 | -1,70% | 450,00 |
| 26.03.2026 | 13,19 | 13,20 | 12,95 | 12,96 | -2,90% | - |
| 25.03.2026 | 13,31 | 13,50 | 13,26 | 13,34 | 0,47% | 262,00 |
| 24.03.2026 | 13,19 | 13,30 | 13,09 | 13,28 | 1,88% | - |
| 23.03.2026 | 12,60 | 13,31 | 12,50 | 13,04 | -0,78% | 2,00 |
| 19.03.2026 | 13,20 | 13,21 | 12,93 | 13,14 | -4,26% | 70,00 |
| 18.03.2026 | 13,73 | 13,74 | 13,71 | 13,72 | 1,44% | - |
| 17.03.2026 | 13,40 | 13,58 | 13,33 | 13,53 | -0,18% | 1.650,00 |
| 16.03.2026 | 13,40 | 13,61 | 13,27 | 13,55 | -0,73% | 728,00 |
| 13.03.2026 | 13,59 | 13,68 | 13,44 | 13,65 | 0,18% | - |
| 12.03.2026 | 14,02 | 14,03 | 13,20 | 13,63 | -4,75% | 7.200,00 |
| 11.03.2026 | 14,43 | 14,44 | 14,13 | 14,31 | -1,17% | 60,00 |
| 10.03.2026 | 14,38 | 14,61 | 14,34 | 14,48 | -1,08% | 1,00 |
| 09.03.2026 | 13,74 | 14,70 | 13,70 | 14,64 | 3,21% | 891,00 |
| 06.03.2026 | 14,40 | 14,48 | 14,06 | 14,18 | 0,59% | - |
| 05.03.2026 | 14,39 | 14,53 | 13,98 | 14,10 | -2,73% | 3,00 |
| 04.03.2026 | 13,90 | 14,50 | 13,90 | 14,49 | 1,08% | 2.988,00 |
| 03.03.2026 | 14,57 | 14,57 | 13,44 | 14,34 | -3,16% | 1.361,00 |
| 02.03.2026 | 15,07 | 15,07 | 14,80 | 14,81 | -0,82% | - |
| 27.02.2026 | 15,08 | 15,08 | 14,90 | 14,93 | 0,13% | - |
| 26.02.2026 | 14,84 | 15,00 | 14,78 | 14,91 | -1,62% | 602,00 |
| 25.02.2026 | 14,93 | 15,28 | 14,93 | 15,15 | 1,90% | 377,00 |
| 24.02.2026 | 14,84 | 14,97 | 14,74 | 14,87 | 2,43% | 480,00 |
| 23.02.2026 | 14,49 | 14,64 | 14,49 | 14,52 | 0,35% | 190,00 |
| 20.02.2026 | 14,44 | 14,58 | 14,40 | 14,47 | 0,82% | 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% | - |