13,383€
3,58%
Echtzeit-Aktienkurs KYOCERA CORP.
Bid:
Ask:
Aktienkurse zur KYOCERA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,58 | 12,79 | 12,58 | 12,79 | -1,01% | - |
| 01.04.2026 | 12,89 | 12,92 | 12,89 | 12,92 | 0,66% | - |
| 31.03.2026 | 12,46 | 12,84 | 12,46 | 12,84 | 4,43% | - |
| 30.03.2026 | 12,37 | 12,37 | 12,29 | 12,29 | -2,27% | - |
| 27.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 1,21% | - |
| 26.03.2026 | 12,62 | 12,62 | 12,43 | 12,43 | -2,63% | - |
| 25.03.2026 | 12,73 | 12,76 | 12,73 | 12,76 | 0,04% | - |
| 24.03.2026 | 12,63 | 12,76 | 12,63 | 12,76 | 2,37% | - |
| 23.03.2026 | 12,03 | 12,46 | 12,03 | 12,46 | -0,72% | - |
| 20.03.2026 | 12,62 | 12,62 | 12,55 | 12,55 | -0,75% | - |
| 19.03.2026 | 12,61 | 12,65 | 12,61 | 12,65 | -0,71% | - |
| 18.03.2026 | 13,14 | 13,14 | 12,74 | 12,74 | -1,62% | - |
| 17.03.2026 | 12,83 | 12,95 | 12,83 | 12,95 | -0,27% | - |
| 16.03.2026 | 12,78 | 12,98 | 12,78 | 12,98 | -0,92% | - |
| 13.03.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 1,59% | - |
| 12.03.2026 | 13,44 | 13,44 | 12,90 | 12,90 | -5,94% | 600,00 |
| 11.03.2026 | 13,85 | 13,85 | 13,71 | 13,71 | -0,87% | - |
| 10.03.2026 | 13,79 | 13,83 | 13,79 | 13,83 | -1,32% | - |
| 09.03.2026 | 13,08 | 14,02 | 13,08 | 14,02 | 3,74% | - |
| 06.03.2026 | 13,82 | 13,82 | 13,51 | 13,51 | 0,00% | - |
| 05.03.2026 | 13,80 | 13,80 | 13,51 | 13,51 | -3,26% | - |
| 04.03.2026 | 13,41 | 13,97 | 13,41 | 13,97 | 2,46% | - |
| 03.03.2026 | 14,32 | 14,32 | 13,63 | 13,63 | -6,06% | 10,00 |
| 02.03.2026 | 14,47 | 14,51 | 14,47 | 14,51 | 1,58% | - |
| 27.02.2026 | 14,48 | 14,48 | 14,29 | 14,29 | 1,53% | - |
| 26.02.2026 | 14,25 | 14,25 | 14,07 | 14,07 | -3,56% | - |
| 25.02.2026 | 14,42 | 14,59 | 14,42 | 14,59 | 1,81% | 100,00 |
| 24.02.2026 | 14,23 | 14,33 | 14,23 | 14,33 | 2,87% | - |
| 23.02.2026 | 13,91 | 13,93 | 13,91 | 13,93 | -2,72% | - |
| 20.02.2026 | 13,84 | 14,32 | 13,84 | 14,32 | 4,03% | - |
| 19.02.2026 | 13,94 | 13,94 | 13,77 | 13,77 | -1,29% | - |
| 18.02.2026 | 13,92 | 13,95 | 13,92 | 13,95 | 0,40% | - |
| 17.02.2026 | 13,87 | 13,89 | 13,87 | 13,89 | 1,65% | - |
| 16.02.2026 | 13,74 | 13,74 | 13,67 | 13,67 | -2,11% | - |
| 13.02.2026 | 13,94 | 13,96 | 13,94 | 13,96 | -0,11% | - |
| 12.02.2026 | 14,12 | 14,12 | 13,98 | 13,98 | -3,09% | - |
| 11.02.2026 | 14,27 | 14,42 | 14,27 | 14,42 | 1,55% | - |
| 10.02.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 1,00% | - |
| 09.02.2026 | 14,00 | 14,50 | 14,00 | 14,06 | 4,42% | 354,00 |
| 06.02.2026 | 13,38 | 13,47 | 13,38 | 13,47 | 1,66% | - |
| 05.02.2026 | 13,38 | 13,38 | 13,25 | 13,25 | 0,00% | - |
| 04.02.2026 | 13,22 | 13,25 | 13,22 | 13,25 | -2,00% | - |
| 03.02.2026 | 13,52 | 14,63 | 13,52 | 13,52 | 0,86% | 23,00 |
| 02.02.2026 | 13,30 | 13,60 | 13,30 | 13,40 | 11,43% | 2.436,00 |
| 30.01.2026 | 12,00 | 12,03 | 12,00 | 12,03 | -1,86% | - |
| 29.01.2026 | 12,33 | 12,38 | 11,76 | 12,25 | 2,70% | - |
| 28.01.2026 | 11,92 | 11,93 | 11,92 | 11,93 | -0,33% | - |
| 27.01.2026 | 12,08 | 12,08 | 11,97 | 11,97 | -1,93% | - |
| 26.01.2026 | 11,77 | 12,21 | 11,77 | 12,21 | 0,62% | - |
| 23.01.2026 | 11,92 | 12,13 | 11,92 | 12,13 | -1,10% | - |
| 22.01.2026 | 12,03 | 12,27 | 12,03 | 12,27 | 1,24% | - |
| 21.01.2026 | 11,72 | 12,12 | 11,72 | 12,12 | 2,19% | - |
| 20.01.2026 | 11,80 | 11,86 | 11,80 | 11,86 | -1,78% | - |
| 19.01.2026 | 11,87 | 12,07 | 11,87 | 12,07 | -0,66% | - |
| 16.01.2026 | 11,95 | 12,15 | 11,95 | 12,15 | 1,33% | - |
| 15.01.2026 | 11,75 | 11,99 | 11,75 | 11,99 | 0,84% | - |
| 14.01.2026 | 11,67 | 11,89 | 11,67 | 11,89 | -0,67% | - |
| 13.01.2026 | 11,71 | 11,97 | 11,71 | 11,97 | -0,50% | - |
| 12.01.2026 | 11,80 | 12,03 | 11,80 | 12,03 | -0,46% | - |
| 09.01.2026 | 11,58 | 12,09 | 11,58 | 12,09 | 2,46% | - |
| 08.01.2026 | 11,48 | 11,80 | 11,48 | 11,80 | -0,80% | - |
| 07.01.2026 | 11,68 | 11,89 | 11,68 | 11,89 | 0,17% | - |
| 06.01.2026 | 11,71 | 11,87 | 11,71 | 11,87 | -0,34% | 104,00 |
| 05.01.2026 | 11,56 | 11,91 | 11,56 | 11,91 | 2,06% | - |
| 02.01.2026 | 11,39 | 11,67 | 11,39 | 11,67 | 0,17% | - |
| 30.12.2025 | 11,36 | 11,65 | 11,36 | 11,65 | 0,69% | - |
| 29.12.2025 | 11,33 | 11,57 | 11,33 | 11,57 | 0,26% | - |
| 23.12.2025 | 11,31 | 11,54 | 11,31 | 11,54 | -0,47% | - |
| 22.12.2025 | 11,39 | 11,60 | 11,39 | 11,60 | 0,00% | - |
| 19.12.2025 | 11,27 | 11,60 | 11,27 | 11,60 | -1,65% | - |
| 18.12.2025 | 11,44 | 11,79 | 11,44 | 11,79 | 0,94% | - |
| 17.12.2025 | 11,64 | 11,68 | 11,64 | 11,68 | -2,75% | - |
| 16.12.2025 | 11,71 | 12,01 | 11,71 | 12,01 | 1,52% | - |
| 15.12.2025 | 11,80 | 11,83 | 11,80 | 11,83 | 1,24% | - |
| 12.12.2025 | 11,64 | 11,69 | 11,64 | 11,69 | -0,17% | - |
| 11.12.2025 | 11,37 | 11,71 | 11,37 | 11,71 | 0,52% | - |
| 10.12.2025 | 11,41 | 11,65 | 11,41 | 11,65 | 0,52% | - |
| 09.12.2025 | 11,38 | 11,59 | 11,38 | 11,59 | 1,09% | - |
| 08.12.2025 | 11,31 | 11,46 | 11,31 | 11,46 | -0,91% | - |
| 05.12.2025 | 11,31 | 11,57 | 11,31 | 11,57 | 2,12% | - |
| 04.12.2025 | 11,33 | 11,33 | 11,33 | 11,33 | -1,18% | - |
| 03.12.2025 | 11,21 | 11,46 | 11,21 | 11,46 | 0,13% | - |
| 02.12.2025 | 11,16 | 11,45 | 11,16 | 11,45 | 0,13% | - |
| 01.12.2025 | 11,14 | 11,43 | 11,14 | 11,43 | -0,70% | - |
| 28.11.2025 | 11,24 | 11,51 | 11,24 | 11,51 | 1,01% | - |
| 27.11.2025 | 11,18 | 11,40 | 11,18 | 11,40 | -0,87% | - |
| 26.11.2025 | 11,13 | 11,50 | 11,13 | 11,50 | 1,28% | - |
| 25.11.2025 | 11,00 | 11,35 | 11,00 | 11,35 | 1,11% | - |
| 24.11.2025 | 11,06 | 11,23 | 11,06 | 11,23 | -0,53% | - |
| 21.11.2025 | 10,92 | 11,29 | 10,92 | 11,29 | 6,21% | - |
| 20.11.2025 | 10,70 | 10,70 | 10,63 | 10,63 | -4,02% | - |
| 19.11.2025 | 10,72 | 11,07 | 10,72 | 11,07 | 2,22% | - |
| 18.11.2025 | 10,50 | 10,83 | 10,50 | 10,83 | -3,04% | - |
| 17.11.2025 | 10,94 | 11,17 | 10,94 | 11,17 | -3,67% | - |
| 14.11.2025 | 11,15 | 11,99 | 11,15 | 11,60 | 5,55% | 1.000,00 |
| 13.11.2025 | 11,01 | 11,01 | 10,99 | 10,99 | -2,27% | - |
| 12.11.2025 | 10,92 | 11,24 | 10,92 | 11,24 | 0,54% | - |
| 11.11.2025 | 10,86 | 11,18 | 10,86 | 11,18 | 0,95% | - |
| 10.11.2025 | 10,80 | 11,08 | 10,80 | 11,08 | 1,00% | - |
| 07.11.2025 | 10,83 | 10,97 | 10,83 | 10,97 | -0,23% | - |