15,250€
-1,61%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,20 | 15,30 | 14,90 | 15,25 | -2,24% | - |
| 27.02.2026 | 15,70 | 15,70 | 15,50 | 15,60 | 2,63% | - |
| 26.02.2026 | 15,30 | 15,30 | 15,15 | 15,20 | -2,25% | - |
| 25.02.2026 | 15,40 | 15,60 | 15,35 | 15,55 | 0,65% | - |
| 24.02.2026 | 15,50 | 15,50 | 15,35 | 15,45 | 3,00% | - |
| 23.02.2026 | 15,05 | 15,10 | 14,95 | 15,00 | -0,33% | - |
| 20.02.2026 | 15,25 | 15,35 | 15,05 | 15,05 | 2,38% | - |
| 19.02.2026 | 14,80 | 14,80 | 14,60 | 14,70 | 0,34% | - |
| 18.02.2026 | 14,60 | 14,70 | 14,50 | 14,65 | 1,38% | - |
| 17.02.2026 | 14,40 | 14,50 | 14,30 | 14,45 | 2,12% | - |
| 16.02.2026 | 14,25 | 14,25 | 14,15 | 14,15 | -5,98% | - |
| 13.02.2026 | 14,85 | 15,10 | 14,70 | 15,05 | 8,27% | - |
| 12.02.2026 | 14,05 | 14,15 | 13,90 | 13,90 | -2,80% | - |
| 11.02.2026 | 14,30 | 14,45 | 14,25 | 14,30 | 0,35% | - |
| 10.02.2026 | 14,05 | 14,30 | 14,05 | 14,25 | 6,34% | - |
| 09.02.2026 | 12,80 | 13,40 | 12,80 | 13,40 | 0,75% | - |
| 06.02.2026 | 13,05 | 13,45 | 12,95 | 13,30 | 4,72% | - |
| 05.02.2026 | 12,85 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 04.02.2026 | 12,75 | 12,85 | 12,60 | 12,70 | 4,96% | 2.300,00 |
| 03.02.2026 | 12,45 | 12,55 | 12,10 | 12,10 | -5,47% | - |
| 02.02.2026 | 12,75 | 12,90 | 12,65 | 12,80 | -6,57% | - |
| 30.01.2026 | 13,65 | 13,80 | 13,55 | 13,70 | 1,11% | - |
| 29.01.2026 | 13,55 | 13,65 | 13,40 | 13,55 | -1,09% | - |
| 28.01.2026 | 13,65 | 13,75 | 13,55 | 13,70 | -2,49% | - |
| 27.01.2026 | 14,15 | 14,25 | 14,05 | 14,05 | -0,35% | - |
| 26.01.2026 | 14,30 | 14,35 | 14,10 | 14,10 | -0,70% | - |
| 23.01.2026 | 14,15 | 14,25 | 14,05 | 14,20 | 2,16% | - |
| 22.01.2026 | 14,05 | 14,15 | 13,90 | 13,90 | -1,77% | - |
| 21.01.2026 | 13,95 | 14,15 | 13,95 | 14,15 | 2,54% | - |
| 20.01.2026 | 13,95 | 13,95 | 13,70 | 13,80 | -1,08% | - |
| 19.01.2026 | 14,05 | 14,05 | 13,95 | 13,95 | 0,00% | - |
| 16.01.2026 | 13,95 | 14,05 | 13,85 | 13,95 | 0,72% | - |
| 15.01.2026 | 13,90 | 13,95 | 13,80 | 13,85 | 0,00% | - |
| 14.01.2026 | 13,85 | 13,95 | 13,75 | 13,85 | -1,07% | - |
| 13.01.2026 | 13,95 | 14,00 | 13,85 | 14,00 | -2,44% | - |
| 12.01.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,69% | - |
| 09.01.2026 | 14,05 | 14,50 | 14,05 | 14,45 | 2,48% | - |
| 08.01.2026 | 14,10 | 14,15 | 14,05 | 14,10 | 2,92% | - |
| 07.01.2026 | 13,95 | 13,95 | 13,70 | 13,70 | 1,86% | - |
| 06.01.2026 | 13,65 | 13,65 | 13,40 | 13,45 | -2,18% | - |
| 05.01.2026 | 13,65 | 13,80 | 13,65 | 13,75 | -1,08% | - |
| 02.01.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 1,09% | - |
| 30.12.2025 | 13,75 | 13,80 | 13,75 | 13,75 | 1,10% | - |
| 29.12.2025 | 13,75 | 13,75 | 13,60 | 13,60 | 0,00% | - |
| 23.12.2025 | 13,60 | 13,75 | 13,60 | 13,60 | -0,73% | - |
| 22.12.2025 | 13,65 | 13,70 | 13,65 | 13,70 | -2,84% | - |
| 18.12.2025 | 14,05 | 14,25 | 14,05 | 14,10 | -0,35% | - |
| 17.12.2025 | 14,05 | 14,15 | 14,00 | 14,15 | 1,43% | - |
| 16.12.2025 | 14,30 | 14,30 | 13,90 | 13,95 | 1,45% | - |
| 12.12.2025 | 13,90 | 13,95 | 13,75 | 13,75 | 0,36% | - |
| 09.12.2025 | 13,85 | 13,85 | 13,70 | 13,70 | -1,44% | - |
| 05.12.2025 | 14,15 | 14,20 | 13,90 | 13,90 | -0,71% | - |
| 03.12.2025 | 14,15 | 14,20 | 14,00 | 14,00 | -3,45% | - |
| 01.12.2025 | 14,55 | 14,65 | 14,50 | 14,50 | -0,34% | - |
| 28.11.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -1,02% | - |
| 26.11.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 25.11.2025 | 14,60 | 14,70 | 14,55 | 14,70 | 4,26% | - |
| 24.11.2025 | 14,25 | 14,25 | 14,10 | 14,10 | 0,36% | - |
| 21.11.2025 | 14,20 | 14,25 | 14,05 | 14,05 | 2,18% | - |
| 19.11.2025 | 13,90 | 13,90 | 13,75 | 13,75 | 0,36% | - |
| 17.11.2025 | 13,85 | 13,95 | 13,70 | 13,70 | 0,00% | - |
| 14.11.2025 | 13,75 | 13,95 | 13,70 | 13,70 | -1,08% | - |
| 13.11.2025 | 13,90 | 13,90 | 13,85 | 13,85 | 1,09% | - |
| 12.11.2025 | 13,75 | 13,75 | 13,65 | 13,70 | 1,48% | - |
| 11.11.2025 | 13,65 | 13,65 | 13,50 | 13,50 | 0,00% | - |
| 10.11.2025 | 13,60 | 13,65 | 13,50 | 13,50 | -1,10% | - |
| 07.11.2025 | 13,70 | 13,75 | 13,65 | 13,65 | 0,37% | - |
| 06.11.2025 | 13,50 | 13,60 | 13,45 | 13,60 | 3,03% | - |
| 05.11.2025 | 13,50 | 13,55 | 13,20 | 13,20 | 0,00% | - |
| 03.11.2025 | 13,30 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 31.10.2025 | 13,30 | 13,35 | 13,25 | 13,30 | 2,31% | - |
| 30.10.2025 | 13,00 | 13,25 | 13,00 | 13,00 | 0,78% | - |
| 29.10.2025 | 12,95 | 13,00 | 12,90 | 12,90 | -2,64% | - |
| 28.10.2025 | 13,30 | 13,35 | 13,25 | 13,25 | 0,00% | - |
| 27.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 24.10.2025 | 13,00 | 13,05 | 12,95 | 12,95 | -0,77% | - |
| 23.10.2025 | 12,95 | 13,05 | 12,90 | 13,05 | 0,00% | - |
| 21.10.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 0,38% | - |
| 20.10.2025 | 12,90 | 13,05 | 12,85 | 13,00 | 2,36% | - |
| 17.10.2025 | 12,70 | 12,75 | 12,60 | 12,70 | -2,31% | - |
| 15.10.2025 | 12,95 | 13,05 | 12,95 | 13,00 | -0,38% | - |
| 14.10.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 3,57% | - |
| 13.10.2025 | 13,15 | 13,15 | 12,60 | 12,60 | -5,62% | - |
| 08.10.2025 | 13,40 | 13,40 | 13,35 | 13,35 | -1,84% | - |
| 07.10.2025 | 13,65 | 13,65 | 13,60 | 13,60 | -1,81% | - |
| 06.10.2025 | 13,65 | 13,85 | 13,55 | 13,85 | 0,00% | - |
| 03.10.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 0,36% | - |
| 02.10.2025 | 13,65 | 13,85 | 13,65 | 13,80 | 2,99% | - |
| 01.10.2025 | 13,45 | 13,60 | 13,40 | 13,40 | 1,13% | - |
| 30.09.2025 | 13,20 | 13,25 | 13,05 | 13,25 | 1,15% | - |
| 29.09.2025 | 13,05 | 13,15 | 13,05 | 13,10 | -1,13% | - |
| 25.09.2025 | 13,25 | 13,35 | 13,15 | 13,25 | 0,38% | - |
| 24.09.2025 | 13,15 | 13,25 | 13,15 | 13,20 | -1,49% | 390,00 |
| 22.09.2025 | 13,30 | 13,45 | 13,30 | 13,40 | -1,11% | - |
| 19.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -1,81% | - |
| 16.09.2025 | 13,85 | 13,85 | 13,75 | 13,80 | -0,72% | - |
| 15.09.2025 | 14,05 | 14,15 | 13,90 | 13,90 | -1,77% | - |
| 12.09.2025 | 14,15 | 14,25 | 14,05 | 14,15 | -5,35% | - |
| 08.09.2025 | 14,95 | 15,00 | 14,95 | 14,95 | -0,99% | - |
| 05.09.2025 | 15,20 | 15,25 | 15,05 | 15,10 | -1,63% | - |