14,900€
-3,25%
Echtzeit-Aktienkurs KYOWA KIRIN CO. LTD.
Bid:
Ask:
Aktienkurse zur KYOWA KIRIN CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,90 | 15,20 | 14,90 | 15,20 | -1,30% | - |
| 01.11.2024 | 15,00 | 15,45 | 15,00 | 15,40 | 1,99% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,05 | 15,10 | 0,33% | - |
| 30.10.2024 | 15,20 | 15,30 | 15,05 | 15,05 | -2,27% | 75,00 |
| 29.10.2024 | 15,45 | 15,45 | 15,35 | 15,40 | -0,65% | - |
| 28.10.2024 | 15,50 | 15,55 | 15,40 | 15,50 | -0,32% | - |
| 25.10.2024 | 15,45 | 15,55 | 15,40 | 15,55 | 0,32% | - |
| 24.10.2024 | 15,50 | 15,60 | 15,40 | 15,50 | 0,65% | - |
| 23.10.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -2,53% | - |
| 22.10.2024 | 15,80 | 15,90 | 15,70 | 15,80 | -2,47% | - |
| 21.10.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 18.10.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 17.10.2024 | 16,20 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 16.10.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 1,57% | - |
| 15.10.2024 | 16,10 | 16,30 | 15,90 | 15,95 | -1,85% | - |
| 14.10.2024 | 16,35 | 16,35 | 16,20 | 16,25 | -0,31% | - |
| 11.10.2024 | 16,30 | 16,40 | 16,20 | 16,30 | -0,61% | - |
| 10.10.2024 | 16,35 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 09.10.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 08.10.2024 | 15,80 | 16,20 | 15,80 | 16,20 | 1,57% | - |
| 07.10.2024 | 16,10 | 16,10 | 15,90 | 15,95 | -3,33% | - |
| 04.10.2024 | 16,30 | 16,50 | 16,20 | 16,50 | 1,85% | - |
| 03.10.2024 | 16,25 | 16,35 | 16,20 | 16,20 | -1,22% | - |
| 02.10.2024 | 16,30 | 16,40 | 16,20 | 16,40 | 4,46% | - |
| 01.10.2024 | 15,90 | 15,90 | 15,60 | 15,70 | -1,26% | - |
| 30.09.2024 | 16,00 | 16,05 | 15,80 | 15,90 | 1,92% | - |
| 27.09.2024 | 15,70 | 15,80 | 15,50 | 15,60 | -4,29% | - |
| 26.09.2024 | 16,20 | 16,45 | 16,10 | 16,30 | -3,55% | - |
| 25.09.2024 | 16,80 | 16,90 | 16,75 | 16,90 | -11,98% | - |
| 24.09.2024 | 19,25 | 19,30 | 19,15 | 19,20 | -4,24% | - |
| 23.09.2024 | 19,90 | 20,30 | 19,85 | 20,05 | -0,74% | - |
| 20.09.2024 | 20,15 | 20,30 | 20,00 | 20,20 | -1,94% | - |
| 19.09.2024 | 20,30 | 20,60 | 20,25 | 20,60 | 0,00% | - |
| 18.09.2024 | 20,40 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 17.09.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 16.09.2024 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 13.09.2024 | 20,80 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 12.09.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 1,94% | - |
| 11.09.2024 | 20,80 | 20,90 | 20,60 | 20,60 | 0,98% | - |
| 10.09.2024 | 20,15 | 20,40 | 20,15 | 20,40 | -0,97% | - |
| 09.09.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 4,83% | - |
| 06.09.2024 | 20,15 | 20,35 | 19,60 | 19,65 | -2,72% | - |
| 05.09.2024 | 20,15 | 20,30 | 20,05 | 20,20 | -1,46% | - |
| 04.09.2024 | 20,00 | 20,50 | 20,00 | 20,50 | -0,49% | - |
| 03.09.2024 | 20,50 | 20,60 | 19,95 | 20,60 | 1,48% | - |
| 02.09.2024 | 20,30 | 20,40 | 20,20 | 20,30 | -1,93% | - |
| 30.08.2024 | 20,70 | 20,80 | 20,50 | 20,70 | 2,48% | - |
| 29.08.2024 | 20,50 | 20,70 | 20,20 | 20,20 | -1,46% | - |
| 28.08.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,49% | - |
| 27.08.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 1,24% | - |
| 26.08.2024 | 20,15 | 20,30 | 20,10 | 20,15 | 0,00% | - |
| 23.08.2024 | 20,10 | 20,15 | 19,95 | 20,15 | 4,13% | - |
| 22.08.2024 | 19,50 | 19,55 | 19,35 | 19,35 | 0,52% | - |
| 21.08.2024 | 19,25 | 19,30 | 19,15 | 19,25 | -1,03% | - |
| 20.08.2024 | 19,25 | 19,45 | 19,25 | 19,45 | 1,30% | - |
| 19.08.2024 | 19,20 | 19,20 | 19,05 | 19,20 | -0,26% | - |
| 16.08.2024 | 19,25 | 19,45 | 19,15 | 19,25 | 2,12% | - |
| 15.08.2024 | 18,80 | 18,90 | 18,70 | 18,85 | 0,00% | - |
| 14.08.2024 | 19,00 | 19,00 | 18,80 | 18,85 | -0,53% | - |
| 13.08.2024 | 18,75 | 18,95 | 18,70 | 18,95 | 2,16% | - |
| 12.08.2024 | 18,55 | 18,55 | 18,35 | 18,55 | -0,27% | - |
| 09.08.2024 | 18,35 | 18,60 | 18,35 | 18,60 | 1,36% | - |
| 08.08.2024 | 18,50 | 18,75 | 18,35 | 18,35 | -1,08% | - |
| 07.08.2024 | 18,35 | 18,55 | 18,15 | 18,55 | -2,37% | - |
| 06.08.2024 | 18,90 | 19,00 | 18,75 | 19,00 | 0,53% | - |
| 05.08.2024 | 18,05 | 18,90 | 17,75 | 18,90 | 1,34% | - |
| 02.08.2024 | 19,05 | 19,15 | 18,35 | 18,65 | -2,10% | - |
| 01.08.2024 | 19,05 | 19,95 | 18,90 | 19,05 | -3,54% | - |
| 31.07.2024 | 19,25 | 19,75 | 19,25 | 19,75 | 3,95% | - |
| 30.07.2024 | 18,95 | 19,15 | 18,85 | 19,00 | 0,26% | - |
| 29.07.2024 | 18,80 | 19,15 | 18,80 | 18,95 | 0,26% | - |
| 26.07.2024 | 19,00 | 19,15 | 18,80 | 18,90 | 1,61% | - |
| 25.07.2024 | 18,75 | 18,85 | 18,60 | 18,60 | -1,33% | - |
| 24.07.2024 | 18,75 | 18,90 | 18,45 | 18,85 | -0,53% | - |
| 23.07.2024 | 18,80 | 18,95 | 18,75 | 18,95 | 1,34% | - |
| 22.07.2024 | 18,55 | 18,70 | 18,55 | 18,70 | 1,63% | - |
| 19.07.2024 | 18,45 | 18,55 | 18,35 | 18,40 | -0,27% | - |
| 18.07.2024 | 18,65 | 18,65 | 18,40 | 18,45 | 1,10% | - |
| 17.07.2024 | 18,50 | 18,65 | 18,25 | 18,25 | 1,39% | - |
| 16.07.2024 | 17,95 | 18,05 | 17,90 | 18,00 | -0,55% | - |
| 15.07.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,28% | - |
| 12.07.2024 | 17,80 | 18,15 | 17,80 | 18,05 | 0,56% | - |
| 11.07.2024 | 17,75 | 18,00 | 17,65 | 17,95 | 1,13% | - |
| 10.07.2024 | 17,85 | 17,90 | 17,75 | 17,75 | 0,57% | - |
| 09.07.2024 | 17,75 | 17,75 | 17,60 | 17,65 | 4,44% | - |
| 08.07.2024 | 16,90 | 16,90 | 16,80 | 16,90 | 0,60% | - |
| 05.07.2024 | 16,75 | 16,80 | 16,70 | 16,80 | 0,00% | - |
| 04.07.2024 | 16,85 | 16,90 | 16,80 | 16,80 | 5,66% | - |
| 03.07.2024 | 15,90 | 16,00 | 15,70 | 15,90 | 0,63% | 130,00 |
| 02.07.2024 | 15,80 | 16,00 | 15,80 | 15,80 | -0,63% | - |
| 01.07.2024 | 16,00 | 16,10 | 15,90 | 15,90 | 0,00% | - |
| 28.06.2024 | 16,00 | 16,00 | 15,60 | 15,90 | 1,27% | - |
| 27.06.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,88% | - |
| 26.06.2024 | 16,00 | 16,20 | 16,00 | 16,00 | -0,31% | - |
| 25.06.2024 | 16,00 | 16,10 | 16,00 | 16,05 | 1,58% | - |
| 24.06.2024 | 15,65 | 15,80 | 15,65 | 15,80 | 0,00% | - |
| 21.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 20.06.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 0,32% | - |
| 19.06.2024 | 15,80 | 15,80 | 15,70 | 15,75 | 0,32% | - |
| 18.06.2024 | 15,70 | 15,70 | 15,60 | 15,70 | -2,79% | - |