21,335€
3,07%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2026 | 16,96 | 17,46 | 16,96 | 17,46 | 7,08% | - |
| 27.05.2026 | 16,54 | 17,36 | 16,31 | 16,31 | -2,45% | 34,00 |
| 26.05.2026 | 16,45 | 16,72 | 16,45 | 16,72 | 0,39% | - |
| 25.05.2026 | 16,14 | 16,65 | 16,14 | 16,65 | 5,71% | - |
| 22.05.2026 | 15,56 | 15,75 | 15,56 | 15,75 | 0,96% | - |
| 21.05.2026 | 15,31 | 15,60 | 15,31 | 15,60 | -0,98% | - |
| 20.05.2026 | 15,20 | 15,76 | 15,20 | 15,76 | 4,27% | - |
| 19.05.2026 | 15,11 | 15,11 | 15,11 | 15,11 | 2,54% | - |
| 18.05.2026 | 14,70 | 14,74 | 14,70 | 14,74 | -2,51% | - |
| 15.05.2026 | 14,93 | 15,12 | 14,93 | 15,12 | -0,95% | - |
| 14.05.2026 | 15,26 | 15,26 | 15,26 | 15,26 | 2,52% | - |
| 13.05.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 1,88% | - |
| 12.05.2026 | 14,80 | 14,80 | 14,61 | 14,61 | -0,95% | 4.000,00 |
| 11.05.2026 | 14,91 | 14,91 | 14,75 | 14,75 | -0,61% | - |
| 08.05.2026 | 14,67 | 14,84 | 14,67 | 14,84 | -1,20% | - |
| 07.05.2026 | 15,02 | 15,02 | 15,02 | 15,02 | 1,80% | - |
| 06.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,37% | - |
| 05.05.2026 | 14,21 | 14,56 | 14,21 | 14,56 | 1,78% | - |
| 04.05.2026 | 15,35 | 15,35 | 14,20 | 14,30 | -6,32% | 960,00 |
| 30.04.2026 | 13,76 | 15,27 | 13,76 | 15,27 | 10,22% | 1.147,00 |
| 29.04.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,07% | - |
| 28.04.2026 | 13,87 | 13,87 | 13,84 | 13,84 | 2,52% | - |
| 27.04.2026 | 13,71 | 13,71 | 13,50 | 13,50 | -3,23% | - |
| 24.04.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,34% | - |
| 23.04.2026 | 13,86 | 13,86 | 13,77 | 13,77 | -3,47% | - |
| 22.04.2026 | 14,21 | 15,44 | 14,21 | 14,26 | 2,52% | 51,00 |
| 21.04.2026 | 14,14 | 14,14 | 13,91 | 13,91 | -2,25% | - |
| 20.04.2026 | 14,15 | 14,23 | 14,15 | 14,23 | 1,03% | - |
| 17.04.2026 | 13,80 | 14,09 | 13,80 | 14,09 | 1,81% | - |
| 16.04.2026 | 13,83 | 13,84 | 13,83 | 13,84 | 3,28% | - |
| 15.04.2026 | 13,31 | 13,40 | 13,31 | 13,40 | -0,07% | - |
| 14.04.2026 | 13,18 | 13,41 | 13,18 | 13,41 | 1,59% | - |
| 13.04.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -0,64% | - |
| 10.04.2026 | 13,35 | 13,35 | 13,28 | 13,28 | -1,01% | - |
| 09.04.2026 | 13,28 | 13,42 | 13,28 | 13,42 | -1,65% | - |
| 08.04.2026 | 13,55 | 13,64 | 13,55 | 13,64 | 5,00% | - |
| 07.04.2026 | 12,98 | 12,99 | 12,98 | 12,99 | 1,56% | - |
| 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% | - |