30,975€
0,11%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 30,18 | 30,18 | 30,18 | 30,18 | -2,46% | - |
| 20.02.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,32% | - |
| 19.02.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -1,06% | - |
| 18.02.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -0,10% | - |
| 17.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,22% | - |
| 14.02.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 0,13% | - |
| 13.02.2025 | 31,09 | 31,09 | 31,09 | 31,09 | 0,68% | - |
| 12.02.2025 | 30,88 | 30,88 | 30,88 | 30,88 | -1,34% | - |
| 11.02.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,32% | - |
| 10.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,53% | - |
| 07.02.2025 | 30,76 | 30,76 | 30,73 | 30,73 | -1,47% | 250,00 |
| 06.02.2025 | 31,19 | 31,19 | 31,19 | 31,19 | -4,97% | - |
| 05.02.2025 | 32,82 | 32,82 | 32,82 | 32,82 | 2,24% | - |
| 04.02.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,43% | - |
| 03.02.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,47% | - |
| 31.01.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -0,56% | - |
| 30.01.2025 | 31,94 | 32,27 | 31,94 | 32,27 | 1,64% | 3,00 |
| 29.01.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -0,31% | - |
| 28.01.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 2,38% | - |
| 27.01.2025 | 31,11 | 31,11 | 31,11 | 31,11 | 4,22% | - |
| 24.01.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 1,36% | - |
| 23.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,37% | - |
| 22.01.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,71% | - |
| 21.01.2025 | 29,77 | 29,77 | 29,77 | 29,77 | -0,27% | - |
| 20.01.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -0,27% | - |
| 17.01.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -0,43% | - |
| 16.01.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 1,08% | - |
| 15.01.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 0,51% | - |
| 14.01.2025 | 29,59 | 29,59 | 29,59 | 29,59 | 0,89% | - |
| 13.01.2025 | 29,33 | 29,33 | 29,33 | 29,33 | 1,10% | - |
| 10.01.2025 | 29,02 | 29,02 | 29,01 | 29,01 | -2,29% | 80,00 |
| 09.01.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 0,00% | - |
| 08.01.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -1,30% | - |
| 07.01.2025 | 29,76 | 30,08 | 29,76 | 30,08 | 0,37% | 500,00 |
| 06.01.2025 | 29,97 | 29,97 | 29,97 | 29,97 | -2,22% | - |
| 03.01.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -0,52% | - |
| 02.01.2025 | 30,70 | 30,81 | 30,70 | 30,81 | 1,22% | 15,00 |
| 30.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -0,59% | - |
| 27.12.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,62% | - |
| 23.12.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,26% | - |
| 20.12.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,16% | - |
| 19.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,49% | - |
| 18.12.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,94% | - |
| 17.12.2024 | 30,78 | 30,84 | 30,78 | 30,84 | 0,78% | 250,00 |
| 16.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,23% | - |
| 13.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -0,67% | - |
| 12.12.2024 | 31,19 | 31,19 | 31,19 | 31,19 | 0,55% | - |
| 11.12.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,65% | - |
| 10.12.2024 | 30,82 | 30,82 | 30,82 | 30,82 | -2,10% | - |
| 09.12.2024 | 31,13 | 31,48 | 31,13 | 31,48 | 0,03% | 50,00 |
| 06.12.2024 | 30,93 | 31,47 | 30,93 | 31,47 | 2,21% | 1.000,00 |
| 05.12.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -1,28% | - |
| 04.12.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -1,52% | - |
| 03.12.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 1,67% | - |
| 02.12.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,39% | - |
| 29.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 0,00% | - |
| 28.11.2024 | 31,03 | 31,03 | 31,03 | 31,03 | 1,27% | - |
| 27.11.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 0,89% | - |
| 26.11.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,69% | - |
| 25.11.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -1,00% | - |
| 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% | - |