14,050€
-1,06%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 13.08.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 12.08.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 2,90% | - |
| 11.08.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 10.08.2026 | 13,80 | 13,90 | 13,80 | 13,80 | -1,43% | - |
| 07.08.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,94% | - |
| 06.08.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 05.08.2026 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
| 04.08.2026 | 13,40 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 03.08.2026 | 13,80 | 13,80 | 13,50 | 13,50 | -2,17% | - |
| 31.07.2026 | 13,50 | 13,90 | 13,50 | 13,80 | -3,50% | 6,00 |
| 30.07.2026 | 14,00 | 14,30 | 13,90 | 14,30 | -1,38% | - |
| 29.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 28.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 27.07.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 1,43% | - |
| 24.07.2026 | 13,80 | 14,00 | 13,80 | 14,00 | 2,94% | - |
| 23.07.2026 | 13,80 | 13,80 | 13,60 | 13,60 | -2,86% | - |
| 22.07.2026 | 14,00 | 14,00 | 13,90 | 14,00 | -2,10% | - |
| 21.07.2026 | 14,20 | 14,30 | 14,20 | 14,30 | -0,69% | - |
| 20.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 17.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 16.07.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 15.07.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | - |
| 14.07.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 0,70% | - |
| 13.07.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 10.07.2026 | 14,20 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 09.07.2026 | 14,30 | 14,30 | 14,20 | 14,30 | 0,70% | - |
| 08.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 07.07.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | - |
| 06.07.2026 | 14,50 | 14,60 | 14,30 | 14,30 | 0,70% | 31,00 |
| 03.07.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 02.07.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 3,62% | - |
| 01.07.2026 | 13,70 | 13,80 | 13,70 | 13,80 | -0,72% | - |
| 30.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 29.06.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 2,96% | - |
| 26.06.2026 | 13,70 | 13,80 | 13,50 | 13,50 | -1,46% | - |
| 25.06.2026 | 13,70 | 13,80 | 13,70 | 13,70 | 0,00% | - |
| 24.06.2026 | 13,90 | 13,90 | 13,70 | 13,70 | 3,79% | 400,00 |
| 23.06.2026 | 13,40 | 13,50 | 13,20 | 13,20 | -2,94% | - |
| 22.06.2026 | 13,50 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 19.06.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 18.06.2026 | 13,40 | 13,60 | 13,40 | 13,50 | 3,85% | 9,00 |
| 17.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 16.06.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 15.06.2026 | 12,80 | 12,80 | 12,60 | 12,70 | -4,51% | - |
| 12.06.2026 | 12,80 | 13,30 | 12,80 | 13,30 | 3,91% | 100,00 |
| 11.06.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 1,59% | - |
| 10.06.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 09.06.2026 | 12,50 | 12,80 | 12,50 | 12,60 | -3,82% | 210,00 |
| 08.06.2026 | 12,70 | 13,10 | 12,70 | 13,10 | 7,38% | 200,00 |
| 05.06.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 0,00% | - |
| 04.06.2026 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 150,00 |
| 03.06.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 02.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 01.06.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 29.05.2026 | 13,40 | 13,70 | 13,30 | 13,30 | 0,76% | 100,00 |
| 28.05.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 1,54% | 150,00 |
| 27.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 26.05.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 25.05.2026 | 12,70 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 21.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 20.05.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 19.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 18.05.2026 | 12,30 | 12,60 | 12,30 | 12,60 | -1,56% | - |
| 15.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 14.05.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 13.05.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | - |
| 12.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 11.05.2026 | 12,70 | 13,00 | 12,70 | 12,80 | 2,40% | 180,00 |
| 08.05.2026 | 12,60 | 12,60 | 12,50 | 12,50 | -4,58% | - |
| 07.05.2026 | 13,30 | 13,40 | 13,10 | 13,10 | 1,55% | 152,00 |
| 06.05.2026 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | - |
| 05.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 30.04.2026 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | - |
| 29.04.2026 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | 130,00 |
| 28.04.2026 | 12,80 | 12,80 | 12,60 | 12,60 | 2,44% | 10,00 |
| 27.04.2026 | 12,30 | 12,50 | 12,20 | 12,30 | -1,60% | 200,00 |
| 24.04.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 23.04.2026 | 12,40 | 12,50 | 12,30 | 12,50 | -1,57% | 240,00 |
| 22.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 21.04.2026 | 13,00 | 13,20 | 13,00 | 13,00 | -0,76% | 100,00 |
| 20.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 17.04.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 16.04.2026 | 13,40 | 13,60 | 13,40 | 13,40 | 0,75% | 200,00 |
| 15.04.2026 | 13,30 | 13,50 | 13,30 | 13,30 | 0,76% | 100,00 |
| 14.04.2026 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 13.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 10.04.2026 | 13,70 | 14,00 | 13,70 | 13,70 | -3,52% | 200,00 |
| 09.04.2026 | 14,10 | 14,20 | 14,00 | 14,20 | 0,71% | 100,00 |
| 08.04.2026 | 14,00 | 14,30 | 14,00 | 14,10 | 0,71% | 100,00 |
| 07.04.2026 | 14,30 | 14,40 | 14,00 | 14,00 | -1,41% | 2.000,00 |
| 02.04.2026 | 14,30 | 14,30 | 14,10 | 14,20 | -2,07% | - |
| 01.04.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 3,57% | - |
| 31.03.2026 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 30.03.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 3,68% | 70,00 |
| 27.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 3,03% | - |
| 26.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 25.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |