12,900€
-0,77%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 12,90 | 13,10 | 12,75 | 12,85 | -1,15% | - |
| 22.05.2026 | 12,95 | 13,15 | 12,85 | 13,00 | 0,39% | - |
| 21.05.2026 | 13,00 | 13,05 | 12,85 | 12,95 | -2,26% | - |
| 20.05.2026 | 12,90 | 13,25 | 12,80 | 13,25 | 2,71% | - |
| 19.05.2026 | 12,95 | 13,00 | 12,80 | 12,90 | 3,61% | - |
| 18.05.2026 | 12,45 | 12,60 | 12,35 | 12,45 | -3,11% | - |
| 15.05.2026 | 12,75 | 13,15 | 12,75 | 12,85 | 1,18% | - |
| 14.05.2026 | 12,85 | 12,90 | 12,70 | 12,70 | 0,00% | - |
| 13.05.2026 | 12,70 | 12,80 | 12,50 | 12,70 | 1,20% | - |
| 12.05.2026 | 12,55 | 12,65 | 12,35 | 12,55 | -1,57% | - |
| 11.05.2026 | 12,85 | 12,95 | 12,75 | 12,75 | 0,79% | - |
| 08.05.2026 | 12,65 | 12,85 | 12,35 | 12,65 | -3,07% | 8.000,00 |
| 07.05.2026 | 13,25 | 13,55 | 12,85 | 13,05 | -0,38% | 16.500,00 |
| 06.05.2026 | 12,85 | 13,20 | 12,85 | 13,10 | 1,95% | - |
| 05.05.2026 | 12,90 | 12,95 | 12,80 | 12,85 | -0,39% | - |
| 04.05.2026 | 12,85 | 12,90 | 12,85 | 12,90 | 0,00% | - |
| 30.04.2026 | 12,70 | 12,95 | 12,55 | 12,90 | 2,38% | - |
| 29.04.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 28.04.2026 | 12,85 | 12,95 | 12,60 | 12,80 | 3,23% | - |
| 27.04.2026 | 12,40 | 12,45 | 12,30 | 12,40 | -1,59% | - |
| 24.04.2026 | 12,55 | 12,65 | 12,55 | 12,60 | 0,40% | - |
| 23.04.2026 | 12,55 | 12,65 | 12,45 | 12,55 | -3,09% | - |
| 22.04.2026 | 12,75 | 12,95 | 12,70 | 12,95 | 0,39% | - |
| 21.04.2026 | 13,05 | 13,15 | 12,90 | 12,90 | -2,64% | - |
| 20.04.2026 | 13,25 | 13,30 | 13,20 | 13,25 | -1,49% | - |
| 17.04.2026 | 13,25 | 13,55 | 13,15 | 13,45 | 0,37% | - |
| 16.04.2026 | 13,55 | 13,55 | 13,25 | 13,40 | -0,37% | - |
| 15.04.2026 | 13,45 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 14.04.2026 | 13,25 | 13,55 | 13,25 | 13,40 | -0,74% | - |
| 13.04.2026 | 13,45 | 13,65 | 13,35 | 13,50 | -1,46% | - |
| 10.04.2026 | 13,85 | 13,85 | 13,65 | 13,70 | -2,14% | - |
| 09.04.2026 | 14,25 | 14,25 | 14,00 | 14,00 | -2,10% | - |
| 08.04.2026 | 14,20 | 14,35 | 14,15 | 14,30 | 0,35% | - |
| 07.04.2026 | 14,45 | 14,55 | 14,00 | 14,25 | -1,72% | - |
| 02.04.2026 | 14,35 | 14,70 | 14,20 | 14,50 | -1,02% | - |
| 01.04.2026 | 14,65 | 14,85 | 14,60 | 14,65 | 1,03% | - |
| 31.03.2026 | 14,15 | 14,55 | 14,05 | 14,50 | 3,57% | - |
| 30.03.2026 | 13,85 | 14,20 | 13,75 | 14,00 | 3,70% | - |
| 27.03.2026 | 13,75 | 13,85 | 13,45 | 13,50 | 2,66% | - |
| 26.03.2026 | 13,35 | 13,45 | 13,15 | 13,15 | -0,38% | - |
| 25.03.2026 | 13,25 | 13,35 | 13,15 | 13,20 | 0,00% | - |
| 24.03.2026 | 13,10 | 13,35 | 13,00 | 13,20 | 0,38% | - |
| 23.03.2026 | 12,65 | 13,45 | 12,65 | 13,15 | 3,14% | - |
| 20.03.2026 | 12,80 | 12,85 | 12,70 | 12,75 | -1,16% | - |
| 19.03.2026 | 12,75 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 18.03.2026 | 13,05 | 13,10 | 12,65 | 12,70 | -3,79% | - |
| 17.03.2026 | 13,15 | 13,35 | 13,05 | 13,20 | 1,15% | - |
| 16.03.2026 | 12,95 | 13,05 | 12,85 | 13,05 | 2,35% | - |
| 13.03.2026 | 12,75 | 12,95 | 12,65 | 12,75 | 2,82% | - |
| 12.03.2026 | 12,55 | 12,65 | 12,40 | 12,40 | -0,80% | - |
| 11.03.2026 | 12,55 | 12,60 | 12,30 | 12,50 | -0,40% | - |
| 10.03.2026 | 12,55 | 12,75 | 12,40 | 12,55 | 2,03% | - |
| 09.03.2026 | 11,85 | 12,45 | 11,75 | 12,30 | 2,07% | - |
| 06.03.2026 | 12,30 | 12,35 | 11,95 | 12,05 | 0,42% | - |
| 05.03.2026 | 11,90 | 12,30 | 11,60 | 12,00 | -11,11% | - |
| 04.03.2026 | 12,15 | 13,55 | 12,15 | 13,50 | -4,93% | 8.800,00 |
| 03.03.2026 | 14,85 | 14,85 | 14,20 | 14,20 | -6,58% | 5.000,00 |
| 02.03.2026 | 15,20 | 15,30 | 14,90 | 15,20 | -2,56% | - |
| 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% | - |