15,200€
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 15,20 | 15,20 | 14,90 | 15,20 | 0,00% | - |
| 22.08.2025 | 15,20 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 21.08.2025 | 15,20 | 15,20 | 15,10 | 15,10 | -0,66% | - |
| 20.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 19.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 15.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 13.08.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 12.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 11.08.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 100,00 |
| 08.08.2025 | 15,40 | 15,40 | 15,30 | 15,40 | -0,65% | - |
| 07.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 06.08.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 05.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 04.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 01.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 31.07.2025 | 15,10 | 15,10 | 14,90 | 15,00 | 0,67% | - |
| 30.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 29.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | - |
| 28.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 25.07.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -0,68% | - |
| 24.07.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 23.07.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 2,82% | - |
| 22.07.2025 | 14,10 | 14,20 | 14,10 | 14,20 | -2,07% | - |
| 21.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 18.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 17.07.2025 | 14,50 | 14,80 | 14,50 | 14,50 | 1,40% | 5,00 |
| 16.07.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 15.07.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 14.07.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 11.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 10.07.2025 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 09.07.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 0,69% | - |
| 08.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 07.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 04.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 03.07.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 02.07.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
| 01.07.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 30.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 27.06.2025 | 14,20 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 26.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 25.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -1,37% | - |
| 24.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 19.06.2025 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 18.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 17.06.2025 | 14,70 | 14,70 | 14,60 | 14,60 | -1,35% | 30,00 |
| 16.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 13.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 12.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 11.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 10.06.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 09.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 06.06.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -1,34% | - |
| 05.06.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 2,76% | 50,00 |
| 04.06.2025 | 14,40 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 03.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 30.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 29.05.2025 | 13,60 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 28.05.2025 | 13,60 | 13,70 | 13,60 | 13,60 | 0,00% | - |
| 27.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 23.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | -0,74% | - |
| 22.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 21.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 20.05.2025 | 13,30 | 13,60 | 13,30 | 13,30 | -2,92% | 50,00 |
| 19.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 16.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 15.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 13.05.2025 | 13,40 | 13,40 | 13,30 | 13,40 | 3,08% | - |
| 12.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 09.05.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 0,00% | - |
| 08.05.2025 | 13,30 | 13,40 | 13,30 | 13,30 | 3,91% | - |
| 07.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 06.05.2025 | 13,40 | 13,50 | 13,40 | 13,50 | 1,50% | 150,00 |
| 05.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 02.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | -1,48% | - |
| 30.04.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 29.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.04.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | - |
| 25.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -0,74% | - |
| 23.04.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 17.04.2025 | 13,40 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 15.04.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 14.04.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 4,76% | - |
| 11.04.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -2,33% | - |
| 10.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 09.04.2025 | 12,70 | 12,80 | 12,70 | 12,70 | -2,31% | - |
| 08.04.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | - |
| 07.04.2025 | 12,40 | 12,60 | 12,30 | 12,60 | -3,08% | - |
| 04.04.2025 | 13,20 | 13,20 | 13,00 | 13,00 | 4,00% | - |
| 03.04.2025 | 12,80 | 12,80 | 12,50 | 12,50 | -1,57% | - |