12,253€
4,86%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 12,36 | 12,37 | 11,80 | 12,36 | 5,76% | - |
| 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% | - |
| 06.11.2025 | 10,82 | 10,99 | 10,82 | 10,99 | -0,95% | - |
| 05.11.2025 | 10,85 | 11,10 | 10,85 | 11,10 | 2,59% | 376,00 |
| 04.11.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -3,13% | - |
| 03.11.2025 | 10,91 | 11,17 | 10,91 | 11,17 | 0,00% | - |
| 31.10.2025 | 10,76 | 11,17 | 10,76 | 11,17 | -2,06% | - |
| 30.10.2025 | 11,49 | 11,49 | 11,40 | 11,40 | 2,15% | - |
| 29.10.2025 | 11,29 | 11,29 | 11,16 | 11,16 | -5,38% | - |
| 28.10.2025 | 11,64 | 11,80 | 11,64 | 11,80 | -0,21% | - |
| 27.10.2025 | 11,74 | 11,82 | 11,74 | 11,82 | 0,17% | - |
| 24.10.2025 | 11,49 | 11,80 | 11,49 | 11,80 | 0,73% | - |
| 23.10.2025 | 11,46 | 11,72 | 11,46 | 11,72 | 2,49% | - |
| 22.10.2025 | 11,46 | 11,46 | 11,43 | 11,43 | -0,35% | - |
| 21.10.2025 | 11,25 | 11,47 | 11,25 | 11,47 | -0,39% | - |
| 20.10.2025 | 11,09 | 11,52 | 11,09 | 11,52 | 2,86% | - |
| 17.10.2025 | 10,75 | 11,20 | 10,75 | 11,20 | 3,37% | - |
| 16.10.2025 | 10,78 | 10,83 | 10,78 | 10,83 | -2,04% | - |
| 15.10.2025 | 10,75 | 11,06 | 10,75 | 11,06 | 1,24% | - |
| 14.10.2025 | 10,54 | 10,92 | 10,54 | 10,92 | -2,11% | - |
| 13.10.2025 | 10,37 | 11,16 | 10,37 | 11,16 | 4,84% | - |
| 10.10.2025 | 10,70 | 10,82 | 10,64 | 10,64 | -4,79% | - |
| 09.10.2025 | 10,90 | 11,18 | 10,90 | 11,18 | 0,27% | - |
| 08.10.2025 | 10,87 | 11,15 | 10,87 | 11,15 | -0,40% | - |
| 07.10.2025 | 11,06 | 11,19 | 11,06 | 11,19 | -1,10% | - |
| 06.10.2025 | 10,98 | 11,32 | 10,98 | 11,32 | 1,53% | - |
| 03.10.2025 | 10,86 | 11,15 | 10,86 | 11,15 | 0,95% | - |
| 02.10.2025 | 10,79 | 11,04 | 10,79 | 11,04 | -2,13% | - |
| 01.10.2025 | 10,96 | 11,28 | 10,96 | 11,28 | 1,48% | - |
| 30.09.2025 | 10,83 | 11,12 | 10,83 | 11,12 | -0,49% | - |
| 29.09.2025 | 10,85 | 11,17 | 10,85 | 11,17 | -0,93% | - |
| 26.09.2025 | 11,07 | 11,28 | 11,07 | 11,28 | -0,44% | - |
| 25.09.2025 | 11,32 | 11,33 | 11,32 | 11,33 | 2,58% | - |
| 24.09.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -4,42% | - |
| 23.09.2025 | 11,29 | 11,55 | 11,29 | 11,55 | -0,04% | - |
| 22.09.2025 | 11,26 | 11,56 | 11,26 | 11,56 | 1,58% | - |
| 19.09.2025 | 11,08 | 11,38 | 11,08 | 11,38 | -2,36% | - |
| 18.09.2025 | 11,31 | 11,65 | 11,31 | 11,65 | 3,01% | - |
| 17.09.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -3,91% | - |
| 16.09.2025 | 11,41 | 11,77 | 11,41 | 11,77 | 2,08% | 4.002,00 |
| 15.09.2025 | 11,31 | 11,53 | 11,31 | 11,53 | 0,00% | - |
| 12.09.2025 | 11,37 | 11,53 | 11,37 | 11,53 | -2,86% | - |
| 11.09.2025 | 11,86 | 11,88 | 11,32 | 11,87 | 6,60% | - |
| 10.09.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -4,63% | - |
| 09.09.2025 | 11,69 | 11,71 | 11,11 | 11,68 | -0,28% | - |
| 08.09.2025 | 11,74 | 11,84 | 11,20 | 11,71 | 4,21% | - |
| 05.09.2025 | 11,24 | 11,24 | 11,24 | 11,24 | 2,28% | - |
| 04.09.2025 | 10,93 | 10,99 | 10,93 | 10,99 | -0,32% | - |
| 03.09.2025 | 10,97 | 11,02 | 10,97 | 11,02 | -1,65% | - |
| 02.09.2025 | 11,00 | 11,21 | 11,00 | 11,21 | 0,13% | - |
| 01.09.2025 | 10,93 | 11,19 | 10,93 | 11,19 | 2,43% | - |
| 29.08.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -2,72% | - |
| 28.08.2025 | 10,94 | 11,23 | 10,94 | 11,23 | 1,35% | - |
| 27.08.2025 | 10,77 | 11,08 | 10,77 | 11,08 | 0,36% | - |
| 26.08.2025 | 10,78 | 11,04 | 10,78 | 11,04 | -0,23% | 41,00 |
| 25.08.2025 | 10,87 | 11,07 | 10,87 | 11,07 | 0,55% | - |
| 22.08.2025 | 10,65 | 11,01 | 10,65 | 11,01 | 1,29% | - |
| 21.08.2025 | 10,85 | 11,08 | 10,85 | 10,87 | -2,82% | 1.000,00 |
| 20.08.2025 | 10,97 | 11,18 | 10,97 | 11,18 | 2,47% | - |
| 19.08.2025 | 10,71 | 10,91 | 10,71 | 10,91 | 0,41% | - |
| 18.08.2025 | 10,61 | 10,87 | 10,61 | 10,87 | 0,56% | - |
| 15.08.2025 | 10,56 | 10,81 | 10,56 | 10,81 | 0,00% | - |
| 14.08.2025 | 10,49 | 10,81 | 10,49 | 10,81 | 0,09% | - |
| 13.08.2025 | 10,63 | 10,80 | 10,63 | 10,80 | -1,68% | - |
| 12.08.2025 | 10,64 | 10,98 | 10,64 | 10,98 | 3,98% | - |
| 11.08.2025 | 10,36 | 10,56 | 10,36 | 10,56 | 1,00% | - |
| 08.08.2025 | 10,37 | 10,46 | 10,37 | 10,46 | 0,63% | - |
| 07.08.2025 | 10,41 | 10,41 | 10,39 | 10,39 | -2,35% | - |
| 06.08.2025 | 10,46 | 10,64 | 10,46 | 10,64 | 0,47% | - |
| 05.08.2025 | 10,42 | 10,59 | 10,42 | 10,59 | 0,00% | - |
| 04.08.2025 | 10,17 | 10,59 | 10,17 | 10,59 | 4,64% | - |
| 01.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,40% | - |
| 31.07.2025 | 10,00 | 10,08 | 10,00 | 10,08 | 6,69% | - |
| 30.07.2025 | 9,10 | 9,45 | 9,10 | 9,45 | 0,55% | - |
| 29.07.2025 | 9,14 | 9,40 | 9,14 | 9,40 | 1,18% | - |