15,350€
5,14%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 15,30 | 15,35 | 14,40 | 15,35 | 5,14% | - |
| 25.11.2024 | 14,60 | 14,60 | 14,50 | 14,60 | -0,68% | - |
| 22.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 21.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 20.11.2024 | 14,40 | 14,50 | 14,40 | 14,50 | -2,03% | - |
| 19.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 18.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 15.11.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 14.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 12.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 11.11.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 08.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 07.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 06.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 05.11.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 2,80% | - |
| 04.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 01.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,67% | - |
| 31.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 5,63% | - |
| 30.10.2024 | 14,20 | 14,30 | 14,20 | 14,20 | -2,07% | - |
| 29.10.2024 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | - |
| 28.10.2024 | 14,60 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 25.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 24.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 22.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 21.10.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 18.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 17.10.2024 | 15,10 | 15,20 | 15,10 | 15,20 | -1,94% | - |
| 16.10.2024 | 15,20 | 15,50 | 15,10 | 15,50 | 1,31% | - |
| 15.10.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,66% | - |
| 14.10.2024 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 11.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 10.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 09.10.2024 | 15,20 | 15,80 | 15,20 | 15,80 | -0,63% | - |
| 08.10.2024 | 15,10 | 15,90 | 15,10 | 15,90 | -2,45% | - |
| 07.10.2024 | 15,10 | 16,30 | 15,10 | 16,30 | 1,24% | 114,00 |
| 04.10.2024 | 15,30 | 16,10 | 15,30 | 16,10 | 1,26% | - |
| 03.10.2024 | 15,30 | 15,90 | 15,30 | 15,90 | -0,62% | - |
| 02.10.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 2,56% | - |
| 01.10.2024 | 14,90 | 15,60 | 14,90 | 15,60 | 0,00% | - |
| 30.09.2024 | 15,00 | 15,60 | 14,90 | 15,60 | -1,89% | - |
| 27.09.2024 | 15,70 | 15,90 | 15,60 | 15,90 | 0,00% | 50,00 |
| 26.09.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -6,47% | - |
| 25.09.2024 | 17,10 | 17,10 | 16,40 | 17,00 | -10,53% | 1.550,00 |
| 24.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 23.09.2024 | 19,60 | 19,70 | 19,60 | 19,60 | 0,00% | - |
| 20.09.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 19.09.2024 | 20,00 | 20,00 | 19,80 | 19,80 | -1,98% | - |
| 18.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 17.09.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 13.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 10.09.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -1,49% | - |
| 09.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 06.09.2024 | 19,80 | 19,90 | 19,70 | 19,70 | 0,00% | - |
| 05.09.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 04.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 02.09.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,98% | - |
| 30.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 29.08.2024 | 20,00 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 28.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 27.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 26.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 23.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 22.08.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 21.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 20.08.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,60% | - |
| 19.08.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | - |
| 16.08.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,83% | - |
| 15.08.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -1,61% | - |
| 14.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 13.08.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 2,78% | - |
| 12.08.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,10% | - |
| 09.08.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,55% | - |
| 08.08.2024 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 07.08.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 06.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 05.08.2024 | 17,70 | 18,20 | 17,60 | 18,20 | -2,15% | - |
| 02.08.2024 | 18,60 | 18,70 | 18,60 | 18,60 | -1,06% | - |
| 01.08.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | - |
| 31.07.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 2,69% | - |
| 30.07.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | - |
| 29.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 26.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 25.07.2024 | 18,40 | 18,50 | 18,30 | 18,30 | -0,54% | - |
| 24.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 23.07.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 1,65% | - |
| 22.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 19.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 18.07.2024 | 18,20 | 18,40 | 18,20 | 18,20 | 0,55% | 600,00 |
| 17.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 16.07.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 15.07.2024 | 17,70 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 12.07.2024 | 17,70 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 11.07.2024 | 17,40 | 17,70 | 17,40 | 17,70 | 1,72% | - |
| 10.07.2024 | 17,40 | 17,50 | 17,40 | 17,40 | 0,00% | - |