15,250€
-1,61%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 15,30 | 15,40 | 15,10 | 15,15 | -2,26% | 2,00 |
| 27.02.2026 | 15,50 | 15,70 | 15,50 | 15,50 | 2,65% | - |
| 26.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 25.02.2026 | 15,10 | 15,50 | 15,10 | 15,50 | 1,97% | 160,00 |
| 24.02.2026 | 15,20 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 23.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 20.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 19.02.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,39% | - |
| 18.02.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | - |
| 17.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 16.02.2026 | 14,10 | 14,20 | 14,10 | 14,20 | -3,40% | - |
| 13.02.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 5,76% | - |
| 12.02.2026 | 13,90 | 14,00 | 13,90 | 13,90 | -3,47% | - |
| 11.02.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 0,70% | 600,00 |
| 10.02.2026 | 13,90 | 14,30 | 13,80 | 14,30 | 10,00% | 367,00 |
| 09.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 06.02.2026 | 12,90 | 13,00 | 12,80 | 13,00 | 2,36% | - |
| 05.02.2026 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 04.02.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 2,44% | - |
| 03.02.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -3,15% | - |
| 02.02.2026 | 12,90 | 12,90 | 12,60 | 12,70 | -6,62% | 4.419,00 |
| 30.01.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,74% | 4.149,00 |
| 29.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 28.01.2026 | 13,50 | 13,60 | 13,50 | 13,50 | -4,26% | - |
| 27.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 26.01.2026 | 14,10 | 14,20 | 14,10 | 14,10 | 0,71% | - |
| 23.01.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,72% | - |
| 22.01.2026 | 13,90 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 21.01.2026 | 13,80 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 20.01.2026 | 13,80 | 13,80 | 13,70 | 13,70 | 0,00% | 75,00 |
| 19.01.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 16.01.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 15.01.2026 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 1,47% | - |
| 13.01.2026 | 13,70 | 14,00 | 13,60 | 13,60 | -5,56% | 187,00 |
| 12.01.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 40,00 |
| 09.01.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 08.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 07.01.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 3,70% | 30,00 |
| 06.01.2026 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | - |
| 05.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 02.01.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,75% | 250,00 |
| 30.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 29.12.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | - |
| 23.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 22.12.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 19.12.2025 | 13,50 | 13,70 | 13,50 | 13,60 | -0,73% | - |
| 18.12.2025 | 14,00 | 14,10 | 13,70 | 13,70 | -2,14% | - |
| 17.12.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 0,72% | - |
| 16.12.2025 | 14,00 | 14,10 | 13,90 | 13,90 | 0,00% | - |
| 15.12.2025 | 14,00 | 14,00 | 13,90 | 13,90 | 0,72% | - |
| 12.12.2025 | 13,80 | 13,90 | 13,80 | 13,80 | 0,73% | - |
| 11.12.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
| 10.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.12.2025 | 13,60 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 08.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 500,00 |
| 05.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 04.12.2025 | 14,10 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 03.12.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 02.12.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 01.12.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 28.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 27.11.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 26.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 25.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 4,32% | - |
| 24.11.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -3,47% | - |
| 21.11.2025 | 14,00 | 14,40 | 13,90 | 14,40 | 7,46% | 103,00 |
| 20.11.2025 | 13,40 | 13,50 | 13,40 | 13,40 | -2,19% | - |
| 19.11.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | - |
| 18.11.2025 | 13,70 | 14,10 | 13,70 | 13,80 | 0,00% | 150,00 |
| 17.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 9,00 |
| 14.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 13.11.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 12.11.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | - |
| 11.11.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 10.11.2025 | 13,50 | 13,50 | 13,40 | 13,50 | 0,00% | - |
| 07.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 06.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 05.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 04.11.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 03.11.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 31.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 30.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 29.10.2025 | 12,90 | 12,90 | 12,80 | 12,80 | -3,03% | - |
| 28.10.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 27.10.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,78% | - |
| 24.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 23.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 22.10.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | - |
| 21.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 17.10.2025 | 12,60 | 12,60 | 12,50 | 12,60 | -1,56% | - |
| 16.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 15.10.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 1,55% | 15,00 |
| 14.10.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 4,03% | - |
| 13.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -4,62% | - |
| 10.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 09.10.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 08.10.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 07.10.2025 | 13,50 | 13,80 | 13,50 | 13,60 | -0,73% | 50,00 |