20,795€
0,51%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 20,59 | 20,73 | 19,92 | 20,52 | -0,85% | - |
| 14.10.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -0,53% | - |
| 13.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,21% | - |
| 12.10.2026 | 20,12 | 20,35 | 20,12 | 20,35 | -5,17% | - |
| 09.10.2026 | 20,43 | 21,46 | 20,43 | 21,46 | 3,42% | 1,00 |
| 08.10.2026 | 20,65 | 20,75 | 20,65 | 20,75 | -2,86% | 1.500,00 |
| 07.10.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 1,23% | - |
| 06.10.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -0,57% | - |
| 05.10.2026 | 22,36 | 22,36 | 21,22 | 21,22 | 4,28% | 20,00 |
| 02.10.2026 | 20,13 | 20,35 | 20,13 | 20,35 | 0,20% | - |
| 01.10.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -3,33% | - |
| 30.09.2026 | 19,94 | 21,01 | 19,94 | 21,01 | 6,11% | 150,00 |
| 29.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,65% | - |
| 28.09.2026 | 20,07 | 20,07 | 19,93 | 19,93 | -2,16% | - |
| 25.09.2026 | 20,24 | 20,37 | 20,24 | 20,37 | 4,89% | - |
| 24.09.2026 | 19,62 | 20,92 | 19,42 | 19,42 | -0,77% | 100,00 |
| 23.09.2026 | 19,58 | 19,58 | 19,57 | 19,57 | 0,00% | - |
| 22.09.2026 | 19,81 | 19,81 | 19,57 | 19,57 | -1,16% | - |
| 21.09.2026 | 19,81 | 19,81 | 19,80 | 19,80 | 0,00% | - |
| 18.09.2026 | 19,38 | 19,80 | 19,38 | 19,80 | 1,49% | - |
| 17.09.2026 | 19,30 | 19,51 | 19,30 | 19,51 | 0,13% | - |
| 16.09.2026 | 19,38 | 19,49 | 19,38 | 19,49 | 1,83% | - |
| 15.09.2026 | 19,22 | 19,22 | 19,14 | 19,14 | -0,03% | - |
| 14.09.2026 | 19,07 | 19,14 | 19,07 | 19,14 | -1,87% | - |
| 11.09.2026 | 19,13 | 19,51 | 19,13 | 19,51 | 6,27% | - |
| 10.09.2026 | 18,65 | 20,03 | 18,36 | 18,36 | 1,10% | 50,00 |
| 09.09.2026 | 18,43 | 18,43 | 18,16 | 18,16 | -2,97% | - |
| 08.09.2026 | 18,49 | 18,71 | 18,49 | 18,71 | -1,81% | - |
| 07.09.2026 | 18,97 | 19,06 | 18,97 | 19,06 | 1,03% | - |
| 04.09.2026 | 18,55 | 18,86 | 18,55 | 18,86 | 0,72% | - |
| 03.09.2026 | 18,73 | 18,73 | 18,73 | 18,73 | 1,79% | - |
| 02.09.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -3,72% | - |
| 01.09.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 1,19% | - |
| 31.08.2026 | 19,10 | 19,10 | 18,88 | 18,88 | 0,91% | - |
| 28.08.2026 | 18,91 | 18,91 | 18,71 | 18,71 | -1,42% | - |
| 27.08.2026 | 19,04 | 19,04 | 18,98 | 18,98 | -5,48% | - |
| 26.08.2026 | 18,90 | 20,08 | 18,90 | 20,08 | 7,29% | 125,00 |
| 25.08.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,75% | - |
| 24.08.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -1,01% | - |
| 21.08.2026 | 18,62 | 18,77 | 18,62 | 18,77 | 0,62% | - |
| 20.08.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -1,79% | - |
| 19.08.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -4,04% | - |
| 18.08.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -2,22% | - |
| 17.08.2026 | 20,29 | 20,29 | 20,23 | 20,24 | -1,12% | 240,00 |
| 14.08.2026 | 20,68 | 20,68 | 20,47 | 20,47 | -0,92% | - |
| 13.08.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 3,87% | - |
| 12.08.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -5,87% | - |
| 11.08.2026 | 20,04 | 21,13 | 20,04 | 21,13 | 5,44% | 23,00 |
| 10.08.2026 | 20,25 | 20,25 | 20,04 | 20,04 | -0,35% | - |
| 07.08.2026 | 20,11 | 20,11 | 20,11 | 20,11 | -1,57% | - |
| 06.08.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -1,16% | - |
| 05.08.2026 | 20,58 | 21,89 | 20,58 | 20,67 | 1,13% | 296,00 |
| 04.08.2026 | 19,86 | 20,44 | 19,86 | 20,44 | 7,30% | - |
| 03.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,82% | - |
| 31.07.2026 | 20,57 | 20,57 | 18,90 | 18,90 | 3,03% | 50,00 |
| 30.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,86% | - |
| 29.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,57% | - |
| 28.07.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,69% | - |
| 27.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 3,52% | - |
| 24.07.2026 | 19,11 | 19,11 | 19,05 | 19,05 | -1,06% | - |
| 23.07.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -1,51% | - |
| 22.07.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 2,95% | - |
| 21.07.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 2,23% | - |
| 20.07.2026 | 18,55 | 18,58 | 18,55 | 18,58 | 0,38% | - |
| 17.07.2026 | 18,44 | 18,51 | 18,44 | 18,51 | -1,91% | - |
| 16.07.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -6,14% | - |
| 15.07.2026 | 18,86 | 20,10 | 18,86 | 20,10 | 5,13% | 200,00 |
| 14.07.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,34% | - |
| 13.07.2026 | 20,80 | 20,80 | 19,06 | 19,06 | -3,32% | 1.776,00 |
| 10.07.2026 | 19,52 | 19,71 | 19,52 | 19,71 | 1,52% | - |
| 09.07.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 1,01% | - |
| 08.07.2026 | 19,24 | 19,24 | 19,22 | 19,22 | -2,09% | - |
| 07.07.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -3,49% | - |
| 06.07.2026 | 20,07 | 20,34 | 20,07 | 20,34 | -1,41% | - |
| 03.07.2026 | 20,63 | 20,63 | 20,63 | 20,63 | -0,34% | - |
| 02.07.2026 | 20,38 | 20,70 | 20,38 | 20,70 | 3,92% | 200,00 |
| 01.07.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 6,98% | - |
| 30.06.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,08% | - |
| 29.06.2026 | 18,19 | 18,64 | 18,19 | 18,64 | 3,59% | - |
| 26.06.2026 | 17,90 | 17,99 | 17,90 | 17,99 | -4,03% | - |
| 25.06.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 1,41% | - |
| 24.06.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -2,30% | - |
| 23.06.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,43% | - |
| 22.06.2026 | 19,22 | 19,22 | 19,20 | 19,20 | -0,54% | - |
| 19.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,15% | - |
| 18.06.2026 | 19,37 | 20,68 | 19,37 | 19,53 | -0,10% | 88,00 |
| 17.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | -0,43% | - |
| 16.06.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -2,19% | - |
| 15.06.2026 | 19,91 | 20,07 | 19,91 | 20,07 | 4,67% | - |
| 12.06.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,70% | - |
| 11.06.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -0,76% | - |
| 10.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 50,00 |
| 09.06.2026 | 19,06 | 19,06 | 19,00 | 19,00 | 0,26% | - |
| 08.06.2026 | 18,65 | 18,95 | 18,65 | 18,95 | 2,16% | - |
| 05.06.2026 | 19,38 | 19,38 | 18,55 | 18,55 | -8,26% | - |
| 04.06.2026 | 20,32 | 20,32 | 20,22 | 20,22 | -2,08% | - |
| 03.06.2026 | 19,85 | 20,65 | 19,85 | 20,65 | 11,05% | - |
| 02.06.2026 | 19,78 | 19,78 | 18,60 | 18,60 | 0,22% | 118,00 |
| 01.06.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -0,03% | - |
| 29.05.2026 | 18,17 | 18,56 | 18,17 | 18,56 | 6,30% | - |