29,095€
0,78%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,94 | 29,09 | 28,77 | 29,07 | 0,68% | - |
| 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 |
| 05.07.2024 | 25,10 | 25,53 | 25,10 | 25,52 | 1,71% | 290,00 |
| 04.07.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -0,24% | - |
| 03.07.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 0,44% | - |
| 02.07.2024 | 25,04 | 25,04 | 25,04 | 25,04 | 0,68% | - |
| 01.07.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 1,30% | - |
| 28.06.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,37% | - |
| 27.06.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -0,41% | - |
| 26.06.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,85% | - |
| 25.06.2024 | 24,77 | 24,77 | 24,77 | 24,77 | 1,06% | - |
| 24.06.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,61% | - |
| 21.06.2024 | 24,36 | 24,66 | 24,36 | 24,66 | 1,52% | 2,00 |
| 20.06.2024 | 24,29 | 24,29 | 24,29 | 24,29 | -0,16% | - |
| 19.06.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,65% | - |