15,650€
1,62%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -0,95% | - |
15.05.2024 | 15,55 | 15,75 | 15,55 | 15,75 | -2,17% | - |
14.05.2024 | 16,00 | 16,10 | 15,95 | 16,10 | 1,26% | - |
13.05.2024 | 15,90 | 15,90 | 15,80 | 15,90 | 0,00% | - |
10.05.2024 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
09.05.2024 | 15,60 | 15,90 | 15,60 | 15,90 | -0,93% | - |
08.05.2024 | 16,15 | 16,15 | 15,80 | 16,05 | 1,90% | - |
07.05.2024 | 16,20 | 16,20 | 15,75 | 15,75 | -2,78% | - |
06.05.2024 | 16,15 | 16,20 | 16,00 | 16,20 | 0,00% | - |
03.05.2024 | 16,15 | 16,30 | 16,05 | 16,20 | 0,62% | - |
02.05.2024 | 15,80 | 16,25 | 15,80 | 16,10 | 2,55% | - |
30.04.2024 | 15,80 | 15,90 | 15,60 | 15,70 | 0,00% | - |
29.04.2024 | 15,60 | 15,90 | 15,60 | 15,70 | -0,32% | - |
26.04.2024 | 15,70 | 15,80 | 15,60 | 15,75 | 0,32% | - |
25.04.2024 | 15,80 | 15,80 | 15,60 | 15,70 | -1,26% | - |
24.04.2024 | 16,00 | 16,00 | 15,85 | 15,90 | -1,24% | - |
23.04.2024 | 16,10 | 16,20 | 16,10 | 16,10 | -0,62% | - |
22.04.2024 | 16,10 | 16,25 | 16,10 | 16,20 | 2,53% | - |
19.04.2024 | 15,90 | 16,00 | 15,75 | 15,80 | -0,63% | - |
18.04.2024 | 16,00 | 16,05 | 15,90 | 15,90 | 0,32% | - |
17.04.2024 | 16,00 | 16,05 | 15,80 | 15,85 | -2,16% | - |
16.04.2024 | 16,20 | 16,20 | 16,10 | 16,20 | -0,61% | - |
15.04.2024 | 16,30 | 16,40 | 16,10 | 16,30 | -1,21% | - |
12.04.2024 | 16,40 | 16,50 | 16,20 | 16,50 | 3,77% | - |
11.04.2024 | 15,90 | 16,20 | 15,90 | 15,90 | 1,27% | - |
10.04.2024 | 15,60 | 15,90 | 15,60 | 15,70 | -0,63% | - |
09.04.2024 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | - |
08.04.2024 | 16,05 | 16,10 | 16,00 | 16,00 | -1,54% | - |
05.04.2024 | 16,20 | 16,30 | 16,10 | 16,25 | 1,56% | - |
04.04.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 0,00% | - |
03.04.2024 | 16,10 | 16,15 | 16,00 | 16,00 | 1,27% | - |
02.04.2024 | 15,90 | 15,90 | 15,70 | 15,80 | -5,39% | - |
28.03.2024 | 16,60 | 16,75 | 16,60 | 16,70 | -1,18% | - |
27.03.2024 | 16,85 | 16,90 | 16,80 | 16,90 | 0,30% | - |
26.03.2024 | 16,70 | 16,85 | 16,70 | 16,85 | 0,30% | - |
25.03.2024 | 16,50 | 16,80 | 16,50 | 16,80 | -1,18% | - |
22.03.2024 | 17,00 | 17,10 | 17,00 | 17,00 | -2,30% | - |
21.03.2024 | 17,25 | 17,40 | 17,25 | 17,40 | -0,29% | - |
20.03.2024 | 17,40 | 17,55 | 17,40 | 17,45 | -0,85% | - |
19.03.2024 | 17,60 | 17,65 | 17,50 | 17,60 | -2,76% | - |
18.03.2024 | 17,80 | 18,25 | 17,75 | 18,10 | 3,13% | 4.000,00 |
15.03.2024 | 17,55 | 17,60 | 17,45 | 17,55 | 1,15% | - |
14.03.2024 | 17,40 | 17,45 | 17,30 | 17,35 | -0,29% | - |
13.03.2024 | 17,30 | 17,55 | 17,30 | 17,40 | -1,69% | - |
12.03.2024 | 17,40 | 17,75 | 17,40 | 17,70 | 0,00% | - |
11.03.2024 | 17,80 | 17,90 | 17,70 | 17,70 | 0,28% | - |
08.03.2024 | 17,50 | 17,65 | 17,50 | 17,65 | 0,28% | - |
07.03.2024 | 17,40 | 17,75 | 17,40 | 17,60 | -1,40% | - |
06.03.2024 | 17,85 | 17,95 | 17,85 | 17,85 | -0,83% | - |
05.03.2024 | 17,80 | 18,15 | 17,80 | 18,00 | 0,28% | - |
04.03.2024 | 18,05 | 18,05 | 17,95 | 17,95 | -1,91% | - |
01.03.2024 | 18,15 | 18,30 | 18,15 | 18,30 | -0,81% | - |
29.02.2024 | 18,35 | 18,45 | 18,25 | 18,45 | 2,50% | - |
28.02.2024 | 17,80 | 18,05 | 17,80 | 18,00 | -0,55% | - |
27.02.2024 | 18,05 | 18,15 | 18,05 | 18,10 | 0,84% | - |
26.02.2024 | 17,70 | 17,95 | 17,70 | 17,95 | 1,70% | - |
23.02.2024 | 17,60 | 17,80 | 17,60 | 17,65 | -0,84% | - |
22.02.2024 | 17,75 | 17,85 | 17,65 | 17,80 | 0,00% | - |
21.02.2024 | 17,75 | 17,80 | 17,70 | 17,80 | 0,00% | - |
20.02.2024 | 17,90 | 17,95 | 17,75 | 17,80 | 0,56% | - |
19.02.2024 | 17,65 | 17,75 | 17,65 | 17,70 | -0,28% | - |
16.02.2024 | 17,70 | 17,95 | 17,70 | 17,75 | 2,31% | - |
15.02.2024 | 17,20 | 17,40 | 17,20 | 17,35 | 5,15% | - |
14.02.2024 | 17,25 | 17,30 | 16,00 | 16,50 | -5,17% | 300,00 |
13.02.2024 | 17,65 | 17,65 | 17,40 | 17,40 | 1,16% | 200,00 |
12.02.2024 | 17,25 | 17,35 | 17,15 | 17,20 | -0,58% | - |
09.02.2024 | 17,20 | 17,30 | 17,15 | 17,30 | 2,06% | - |
08.02.2024 | 16,95 | 17,00 | 16,85 | 16,95 | 21,07% | - |
07.02.2024 | 14,20 | 14,55 | 14,00 | 14,00 | -3,45% | - |
06.02.2024 | 14,30 | 14,60 | 14,30 | 14,50 | 0,35% | - |
05.02.2024 | 14,45 | 14,50 | 14,40 | 14,45 | -1,03% | - |
02.02.2024 | 14,55 | 14,60 | 14,45 | 14,60 | 0,34% | 431,00 |
01.02.2024 | 14,50 | 14,60 | 14,45 | 14,55 | -1,02% | - |
31.01.2024 | 14,65 | 14,70 | 14,55 | 14,70 | 2,44% | - |
30.01.2024 | 14,45 | 14,45 | 14,35 | 14,35 | -1,71% | - |
29.01.2024 | 14,50 | 14,65 | 14,50 | 14,60 | -0,34% | - |
26.01.2024 | 14,60 | 14,65 | 14,60 | 14,65 | 0,34% | - |
25.01.2024 | 14,50 | 14,70 | 14,50 | 14,60 | -1,35% | - |
24.01.2024 | 14,60 | 14,90 | 14,60 | 14,80 | 0,00% | - |
23.01.2024 | 14,75 | 14,85 | 14,70 | 14,80 | 0,68% | - |
22.01.2024 | 14,65 | 14,75 | 14,65 | 14,70 | 0,34% | - |
19.01.2024 | 14,55 | 14,65 | 14,50 | 14,65 | -2,01% | - |
18.01.2024 | 14,80 | 14,95 | 14,80 | 14,95 | 0,67% | - |
17.01.2024 | 14,90 | 14,90 | 14,80 | 14,85 | -2,30% | - |
16.01.2024 | 15,00 | 15,30 | 15,00 | 15,20 | -1,94% | - |
15.01.2024 | 15,55 | 15,55 | 15,40 | 15,50 | -0,64% | - |
12.01.2024 | 15,60 | 15,70 | 15,50 | 15,60 | -1,89% | - |
11.01.2024 | 16,00 | 16,00 | 15,80 | 15,90 | 0,95% | - |
10.01.2024 | 15,80 | 16,00 | 15,75 | 15,75 | 0,32% | - |
09.01.2024 | 15,50 | 15,75 | 15,50 | 15,70 | 2,28% | - |
08.01.2024 | 15,20 | 15,35 | 15,20 | 15,35 | -0,32% | - |
05.01.2024 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | - |
04.01.2024 | 15,50 | 15,60 | 15,40 | 15,40 | 2,67% | - |
03.01.2024 | 15,25 | 15,25 | 15,00 | 15,00 | -1,64% | - |
02.01.2024 | 15,25 | 15,35 | 15,25 | 15,25 | 0,33% | - |
29.12.2023 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
28.12.2023 | 14,90 | 15,25 | 14,90 | 15,10 | 0,33% | - |
27.12.2023 | 15,10 | 15,10 | 14,95 | 15,05 | 0,33% | - |
22.12.2023 | 14,80 | 15,05 | 14,80 | 15,00 | 0,33% | - |
21.12.2023 | 14,85 | 14,95 | 14,80 | 14,95 | -1,64% | - |