10,900€
-1,36%
Echtzeit-Aktienkurs Kuraray Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kuraray Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,90 | 11,05 | 10,90 | 11,05 | 0,00% | - |
| 05.06.2025 | 11,10 | 11,10 | 10,90 | 11,05 | 0,91% | - |
| 04.06.2025 | 11,10 | 11,10 | 10,95 | 10,95 | -1,35% | - |
| 03.06.2025 | 11,05 | 11,10 | 11,00 | 11,10 | -0,45% | - |
| 02.06.2025 | 11,10 | 11,25 | 11,10 | 11,15 | 0,45% | - |
| 30.05.2025 | 11,30 | 11,30 | 11,05 | 11,10 | 1,37% | - |
| 29.05.2025 | 11,05 | 11,10 | 10,90 | 10,95 | -0,45% | - |
| 28.05.2025 | 10,95 | 11,00 | 10,90 | 11,00 | -0,90% | - |
| 27.05.2025 | 11,00 | 11,15 | 11,00 | 11,10 | 1,83% | - |
| 26.05.2025 | 10,95 | 10,95 | 10,90 | 10,90 | -0,91% | - |
| 23.05.2025 | 11,05 | 11,10 | 10,90 | 11,00 | 0,92% | - |
| 22.05.2025 | 10,95 | 11,00 | 10,80 | 10,90 | 0,93% | - |
| 21.05.2025 | 10,95 | 10,95 | 10,80 | 10,80 | -1,82% | - |
| 20.05.2025 | 11,05 | 11,10 | 11,00 | 11,00 | -1,79% | - |
| 19.05.2025 | 11,20 | 11,25 | 11,05 | 11,20 | 0,90% | - |
| 16.05.2025 | 10,90 | 11,10 | 10,90 | 11,10 | -0,45% | - |
| 15.05.2025 | 11,05 | 11,15 | 11,05 | 11,15 | 5,19% | - |
| 14.05.2025 | 10,60 | 10,70 | 10,55 | 10,60 | 0,00% | - |
| 13.05.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,47% | 1.300,00 |
| 12.05.2025 | 10,50 | 10,70 | 10,45 | 10,65 | 2,40% | - |
| 09.05.2025 | 10,45 | 10,50 | 10,40 | 10,40 | 0,00% | - |
| 08.05.2025 | 10,30 | 10,45 | 10,30 | 10,40 | 0,97% | - |
| 07.05.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 0,00% | - |
| 06.05.2025 | 10,35 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 05.05.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 0,48% | - |
| 02.05.2025 | 10,10 | 10,40 | 10,10 | 10,35 | 0,49% | - |
| 30.04.2025 | 10,30 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 29.04.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | - |
| 28.04.2025 | 10,10 | 10,30 | 10,10 | 10,20 | -0,49% | - |
| 25.04.2025 | 10,20 | 10,30 | 10,10 | 10,25 | -0,97% | - |
| 24.04.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 1,47% | - |
| 23.04.2025 | 10,10 | 10,30 | 10,08 | 10,20 | 1,75% | - |
| 22.04.2025 | 9,90 | 10,08 | 9,85 | 10,03 | 0,25% | - |
| 17.04.2025 | 10,00 | 10,08 | 9,90 | 10,00 | 1,78% | - |
| 16.04.2025 | 9,83 | 9,98 | 9,78 | 9,83 | -2,72% | - |
| 15.04.2025 | 10,00 | 10,20 | 10,00 | 10,10 | -0,98% | - |
| 14.04.2025 | 10,10 | 10,25 | 10,08 | 10,20 | 0,99% | - |
| 11.04.2025 | 10,15 | 10,25 | 9,83 | 10,10 | -0,98% | - |
| 10.04.2025 | 10,55 | 10,65 | 9,95 | 10,20 | -1,92% | - |
| 09.04.2025 | 9,73 | 10,95 | 9,55 | 10,40 | 6,39% | - |
| 08.04.2025 | 9,85 | 10,25 | 9,68 | 9,78 | 1,56% | - |
| 07.04.2025 | 9,43 | 9,98 | 9,20 | 9,63 | -2,53% | - |
| 04.04.2025 | 10,15 | 10,25 | 9,83 | 9,88 | -6,84% | - |
| 03.04.2025 | 10,90 | 10,95 | 10,60 | 10,60 | -6,19% | 80,00 |
| 02.04.2025 | 11,30 | 11,35 | 11,20 | 11,30 | -1,31% | - |
| 01.04.2025 | 11,20 | 11,45 | 11,20 | 11,45 | 0,44% | - |
| 31.03.2025 | 11,35 | 11,40 | 11,25 | 11,40 | -0,87% | - |
| 28.03.2025 | 11,65 | 11,70 | 11,40 | 11,50 | -2,13% | - |
| 27.03.2025 | 11,85 | 11,85 | 11,75 | 11,75 | -1,26% | - |
| 26.03.2025 | 11,95 | 11,95 | 11,85 | 11,90 | 0,00% | - |
| 25.03.2025 | 11,75 | 11,90 | 11,75 | 11,90 | 0,85% | - |
| 24.03.2025 | 11,75 | 11,85 | 11,75 | 11,80 | 1,72% | - |
| 21.03.2025 | 11,65 | 11,65 | 11,60 | 11,60 | -2,93% | - |
| 20.03.2025 | 11,95 | 11,95 | 11,80 | 11,95 | 0,42% | - |
| 19.03.2025 | 11,80 | 11,95 | 11,75 | 11,90 | 0,42% | - |
| 18.03.2025 | 11,85 | 11,85 | 11,80 | 11,85 | -1,25% | - |
| 17.03.2025 | 11,90 | 12,05 | 11,90 | 12,00 | -0,41% | - |
| 14.03.2025 | 11,95 | 12,15 | 11,95 | 12,05 | 1,69% | - |
| 13.03.2025 | 11,85 | 11,85 | 11,75 | 11,85 | 0,00% | - |
| 12.03.2025 | 11,70 | 11,95 | 11,70 | 11,85 | 2,16% | 350,00 |
| 11.03.2025 | 11,85 | 11,85 | 11,50 | 11,60 | -1,28% | - |
| 10.03.2025 | 11,95 | 12,00 | 11,70 | 11,75 | -2,89% | - |
| 07.03.2025 | 12,00 | 12,15 | 11,95 | 12,10 | 2,98% | - |
| 06.03.2025 | 11,95 | 11,95 | 11,75 | 11,75 | -0,84% | - |
| 05.03.2025 | 11,90 | 11,90 | 11,75 | 11,85 | 2,16% | - |
| 04.03.2025 | 11,85 | 11,85 | 11,55 | 11,60 | -2,11% | - |
| 03.03.2025 | 11,90 | 12,10 | 11,85 | 11,85 | -1,66% | - |
| 28.02.2025 | 11,90 | 12,10 | 11,90 | 12,05 | 0,00% | - |
| 27.02.2025 | 12,25 | 12,25 | 12,05 | 12,05 | 1,26% | - |
| 26.02.2025 | 11,85 | 11,90 | 11,85 | 11,90 | -0,42% | - |
| 25.02.2025 | 11,95 | 12,00 | 11,85 | 11,95 | 1,70% | - |
| 24.02.2025 | 11,60 | 11,90 | 11,60 | 11,75 | 0,43% | - |
| 21.02.2025 | 11,75 | 11,90 | 11,70 | 11,70 | -1,27% | - |
| 20.02.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -1,25% | - |
| 19.02.2025 | 11,80 | 12,05 | 11,80 | 12,00 | -0,41% | - |
| 18.02.2025 | 12,05 | 12,05 | 12,00 | 12,05 | -0,82% | - |
| 17.02.2025 | 12,05 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 14.02.2025 | 12,15 | 12,15 | 12,05 | 12,10 | 1,68% | - |
| 13.02.2025 | 11,80 | 12,00 | 11,80 | 11,90 | 1,28% | - |
| 12.02.2025 | 11,70 | 11,75 | 11,25 | 11,75 | -16,07% | - |
| 11.02.2025 | 14,00 | 14,10 | 14,00 | 14,00 | -0,36% | - |
| 10.02.2025 | 14,05 | 14,10 | 14,00 | 14,05 | 1,44% | - |
| 07.02.2025 | 13,90 | 14,05 | 13,85 | 13,85 | -1,42% | - |
| 06.02.2025 | 13,80 | 14,05 | 13,80 | 14,05 | 2,18% | - |
| 05.02.2025 | 13,60 | 13,80 | 13,60 | 13,75 | 1,48% | - |
| 04.02.2025 | 13,70 | 13,70 | 13,55 | 13,55 | -0,73% | - |
| 03.02.2025 | 13,70 | 13,85 | 13,65 | 13,65 | -3,53% | - |
| 31.01.2025 | 14,15 | 14,25 | 14,15 | 14,15 | -0,70% | - |
| 30.01.2025 | 14,20 | 14,25 | 14,20 | 14,25 | -0,70% | - |
| 29.01.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 0,70% | - |
| 28.01.2025 | 14,20 | 14,25 | 14,15 | 14,25 | 0,00% | - |
| 27.01.2025 | 14,40 | 14,45 | 14,25 | 14,25 | -1,04% | - |
| 24.01.2025 | 14,50 | 14,55 | 14,35 | 14,40 | 0,00% | - |
| 23.01.2025 | 14,40 | 14,45 | 14,35 | 14,40 | 1,41% | - |
| 22.01.2025 | 14,10 | 14,25 | 14,10 | 14,20 | 1,79% | - |
| 21.01.2025 | 14,05 | 14,05 | 13,95 | 13,95 | -1,06% | - |
| 20.01.2025 | 14,00 | 14,15 | 14,00 | 14,10 | -0,35% | - |
| 17.01.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 0,00% | - |
| 16.01.2025 | 14,10 | 14,15 | 14,10 | 14,15 | 2,17% | - |
| 15.01.2025 | 13,80 | 13,85 | 13,80 | 13,85 | 1,47% | - |