31,315€
2,44%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 30,89 | 30,89 | 30,89 | 30,89 | 1,05% | - |
21.11.2024 | 30,50 | 30,57 | 30,50 | 30,57 | -1,07% | 15,00 |
20.11.2024 | 30,11 | 30,90 | 30,11 | 30,90 | 1,05% | 2.367,00 |
19.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,49% | - |
18.11.2024 | 30,73 | 30,73 | 30,73 | 30,73 | 1,22% | - |
15.11.2024 | 30,36 | 30,36 | 30,36 | 30,36 | -0,49% | - |
14.11.2024 | 30,51 | 30,51 | 30,51 | 30,51 | 1,36% | - |
13.11.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,36% | - |
12.11.2024 | 29,78 | 30,21 | 29,78 | 30,21 | 0,97% | 85,00 |
11.11.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 1,01% | 80,00 |
08.11.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 2,28% | - |
07.11.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -0,45% | - |
06.11.2024 | 29,09 | 29,09 | 29,09 | 29,09 | 1,11% | - |
05.11.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -0,35% | - |
04.11.2024 | 28,87 | 28,87 | 28,87 | 28,87 | 1,01% | - |
01.11.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,17% | - |
31.10.2024 | 28,63 | 28,63 | 28,63 | 28,63 | -1,92% | - |
30.10.2024 | 29,19 | 29,19 | 29,19 | 29,19 | 0,72% | - |
29.10.2024 | 28,98 | 28,98 | 28,98 | 28,98 | 1,29% | - |
28.10.2024 | 28,61 | 28,61 | 28,61 | 28,61 | 0,10% | - |
25.10.2024 | 28,58 | 28,58 | 28,58 | 28,58 | -0,03% | - |
24.10.2024 | 28,59 | 28,59 | 28,59 | 28,59 | 0,39% | - |
23.10.2024 | 28,48 | 28,48 | 28,48 | 28,48 | -1,01% | - |
22.10.2024 | 28,77 | 28,77 | 28,77 | 28,77 | -1,13% | - |
21.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,12% | - |
18.10.2024 | 29,38 | 29,43 | 29,38 | 29,43 | 0,24% | 400,00 |
17.10.2024 | 29,36 | 29,36 | 29,36 | 29,36 | 0,17% | - |
16.10.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,10% | - |
15.10.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 1,84% | - |
14.10.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,17% | - |
11.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -1,85% | - |
10.10.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,38% | - |
09.10.2024 | 29,13 | 29,13 | 29,13 | 29,13 | 1,64% | - |
08.10.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -0,76% | - |
07.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,00% | - |
04.10.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 0,91% | - |
03.10.2024 | 28,62 | 28,62 | 28,62 | 28,62 | -0,76% | - |
02.10.2024 | 28,84 | 28,84 | 28,84 | 28,84 | -0,52% | - |
01.10.2024 | 28,99 | 28,99 | 28,99 | 28,99 | 0,90% | - |
30.09.2024 | 28,73 | 28,73 | 28,73 | 28,73 | -0,79% | - |
27.09.2024 | 28,96 | 28,96 | 28,96 | 28,96 | -2,33% | - |
26.09.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,54% | - |
25.09.2024 | 29,49 | 29,49 | 29,49 | 29,49 | -1,57% | - |
24.09.2024 | 29,96 | 29,96 | 29,96 | 29,96 | 0,88% | - |
23.09.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -1,30% | 5,00 |
20.09.2024 | 30,09 | 30,09 | 30,09 | 30,09 | 0,07% | - |
19.09.2024 | 30,07 | 30,07 | 30,07 | 30,07 | 0,57% | - |
18.09.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -1,12% | - |
17.09.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -0,59% | - |
16.09.2024 | 30,42 | 30,42 | 30,42 | 30,42 | 0,16% | - |
13.09.2024 | 30,37 | 30,37 | 30,37 | 30,37 | 0,46% | - |
12.09.2024 | 30,23 | 30,23 | 30,23 | 30,23 | 0,30% | - |
11.09.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,59% | - |
10.09.2024 | 30,32 | 30,32 | 30,32 | 30,32 | -0,03% | - |
09.09.2024 | 30,36 | 30,36 | 30,33 | 30,33 | -0,16% | 500,00 |
06.09.2024 | 30,43 | 30,43 | 30,38 | 30,38 | -0,39% | 250,00 |
05.09.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 2,28% | - |
04.09.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -2,52% | - |
03.09.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 1,93% | - |
02.09.2024 | 30,22 | 30,22 | 30,01 | 30,01 | -1,06% | - |
30.08.2024 | 30,33 | 30,33 | 30,33 | 30,33 | -2,03% | - |
29.08.2024 | 30,49 | 31,07 | 30,49 | 30,96 | 2,38% | 260,00 |
28.08.2024 | 30,24 | 30,24 | 30,24 | 30,24 | 1,27% | - |
27.08.2024 | 29,86 | 29,86 | 29,86 | 29,86 | 0,44% | - |
26.08.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 1,05% | - |
23.08.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,44% | - |
22.08.2024 | 29,62 | 29,62 | 29,55 | 29,55 | 0,85% | 185,00 |
21.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 1,35% | - |
20.08.2024 | 28,91 | 28,91 | 28,91 | 28,91 | -0,10% | - |
19.08.2024 | 28,94 | 28,94 | 28,94 | 28,94 | 2,37% | - |
16.08.2024 | 28,27 | 28,27 | 28,27 | 28,27 | 0,82% | - |
15.08.2024 | 28,07 | 28,07 | 28,04 | 28,04 | 0,43% | 250,00 |
14.08.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -0,36% | - |
13.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,11% | - |
12.08.2024 | 27,95 | 28,05 | 27,95 | 28,05 | 0,32% | 100,00 |
09.08.2024 | 27,96 | 27,96 | 27,96 | 27,96 | -0,43% | - |
08.08.2024 | 28,08 | 28,08 | 28,08 | 28,08 | -0,95% | - |
07.08.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 5,27% | - |
06.08.2024 | 26,93 | 26,93 | 26,93 | 26,93 | -3,89% | - |
05.08.2024 | 28,02 | 28,02 | 28,02 | 28,02 | 3,82% | - |
02.08.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 0,26% | - |
01.08.2024 | 26,92 | 26,92 | 26,92 | 26,92 | -1,14% | - |
31.07.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 1,60% | - |
30.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,22% | - |
29.07.2024 | 27,13 | 27,13 | 27,13 | 27,13 | 0,82% | - |
26.07.2024 | 26,91 | 26,91 | 26,91 | 26,91 | -1,75% | - |
25.07.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 1,18% | - |
24.07.2024 | 27,07 | 27,07 | 27,07 | 27,07 | 0,48% | - |
23.07.2024 | 26,94 | 26,94 | 26,94 | 26,94 | 0,22% | - |
22.07.2024 | 26,88 | 26,88 | 26,88 | 26,88 | 1,24% | - |
19.07.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,34% | - |
18.07.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 1,49% | - |
17.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 1,47% | - |
16.07.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 0,08% | - |
15.07.2024 | 26,09 | 26,09 | 25,85 | 25,85 | -0,81% | 1.500,00 |
12.07.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -0,23% | - |
11.07.2024 | 25,79 | 26,12 | 25,79 | 26,12 | 1,95% | 310,00 |
10.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,43% | - |
09.07.2024 | 25,51 | 25,51 | 25,51 | 25,51 | 0,83% | - |
08.07.2024 | 25,23 | 25,55 | 25,23 | 25,30 | -0,86% | 3.710,00 |