16,385€
1,49%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 16,39 | 16,43 | 16,33 | 16,43 | 1,77% | - |
| 14.10.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -1,01% | - |
| 13.10.2026 | 16,31 | 16,31 | 16,31 | 16,31 | 0,34% | - |
| 12.10.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,34% | - |
| 09.10.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,92% | - |
| 08.10.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 1,52% | - |
| 07.10.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,53% | - |
| 06.10.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,95% | - |
| 05.10.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,62% | - |
| 02.10.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,46% | - |
| 01.10.2026 | 16,26 | 16,32 | 16,26 | 16,32 | -0,82% | 191,00 |
| 30.09.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,06% | - |
| 29.09.2026 | 16,27 | 16,45 | 16,27 | 16,45 | -1,35% | 100,00 |
| 28.09.2026 | 16,64 | 16,67 | 16,64 | 16,67 | -0,30% | 180,00 |
| 25.09.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,39% | - |
| 24.09.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -2,19% | - |
| 23.09.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 1,60% | - |
| 22.09.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,00% | - |
| 21.09.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,42% | - |
| 18.09.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -3,33% | - |
| 17.09.2026 | 17,29 | 17,40 | 17,29 | 17,40 | 2,05% | 134,00 |
| 16.09.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,09% | - |
| 15.09.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -0,47% | - |
| 14.09.2026 | 17,12 | 17,12 | 17,12 | 17,12 | 1,42% | - |
| 11.09.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 1,05% | - |
| 10.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,69% | 180,00 |
| 09.09.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -0,63% | - |
| 08.09.2026 | 16,69 | 16,69 | 16,69 | 16,69 | 2,61% | - |
| 07.09.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -0,49% | - |
| 04.09.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,65% | - |
| 03.09.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,90% | - |
| 02.09.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,19% | - |
| 01.09.2026 | 16,08 | 16,13 | 16,08 | 16,13 | 0,53% | 14,00 |
| 31.08.2026 | 15,87 | 16,04 | 15,87 | 16,04 | 3,32% | 100,00 |
| 28.08.2026 | 15,53 | 15,53 | 15,53 | 15,53 | 0,29% | - |
| 27.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,42% | - |
| 26.08.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -0,19% | - |
| 25.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,10% | - |
| 24.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -1,63% | - |
| 21.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,99% | - |
| 20.08.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 0,39% | - |
| 19.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 18.08.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,39% | - |
| 17.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -1,82% | 14,00 |
| 14.08.2026 | 15,54 | 15,69 | 15,54 | 15,69 | 1,75% | 24,00 |
| 13.08.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,00% | - |
| 12.08.2026 | 15,42 | 15,42 | 15,42 | 15,42 | 0,00% | - |
| 11.08.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,03% | - |
| 10.08.2026 | 15,55 | 15,55 | 15,43 | 15,43 | -5,57% | 12,00 |
| 07.08.2026 | 16,15 | 16,34 | 16,13 | 16,34 | 2,99% | 1.140,00 |
| 06.08.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,99% | - |
| 05.08.2026 | 15,55 | 15,55 | 15,55 | 15,55 | -1,40% | - |
| 04.08.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,68% | - |
| 03.08.2026 | 15,96 | 16,04 | 15,96 | 16,04 | 1,81% | 15,00 |
| 31.07.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -2,69% | - |
| 30.07.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -2,29% | - |
| 29.07.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 2,57% | - |
| 28.07.2026 | 16,05 | 16,16 | 16,05 | 16,16 | 2,38% | 2.470,00 |
| 27.07.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,38% | - |
| 24.07.2026 | 15,57 | 15,57 | 15,57 | 15,57 | 2,13% | - |
| 23.07.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,42% | - |
| 22.07.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -0,71% | - |
| 21.07.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,71% | - |
| 20.07.2026 | 15,34 | 15,53 | 15,34 | 15,53 | 1,67% | 500,00 |
| 17.07.2026 | 15,27 | 15,27 | 15,27 | 15,27 | -0,33% | - |
| 16.07.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,29% | - |
| 15.07.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -0,39% | - |
| 14.07.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 1,86% | - |
| 13.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 0,07% | - |
| 10.07.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,50% | - |
| 09.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -0,40% | - |
| 08.07.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 2,60% | - |
| 07.07.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 0,61% | 500,00 |
| 06.07.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 0,55% | - |
| 03.07.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,34% | - |
| 02.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 2,05% | - |
| 01.07.2026 | 14,21 | 14,38 | 14,21 | 14,38 | -2,48% | 25,00 |
| 30.06.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 1,48% | - |
| 29.06.2026 | 14,53 | 14,53 | 14,53 | 14,53 | 0,10% | - |
| 26.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 0,69% | - |
| 25.06.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -1,74% | - |
| 24.06.2026 | 14,48 | 14,67 | 14,48 | 14,67 | 3,27% | 250,00 |
| 23.06.2026 | 14,35 | 14,35 | 14,21 | 14,21 | 0,21% | 100,00 |
| 22.06.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -2,74% | - |
| 19.06.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 0,00% | - |
| 18.06.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,14% | - |
| 17.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,59% | - |
| 16.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,28% | - |
| 15.06.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -2,43% | - |
| 12.06.2026 | 14,83 | 14,83 | 14,83 | 14,83 | -0,10% | - |
| 11.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,75% | - |
| 10.06.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 0,55% | - |
| 09.06.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,21% | - |
| 08.06.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 3,39% | - |
| 05.06.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,46% | - |
| 04.06.2026 | 14,15 | 14,15 | 14,08 | 14,08 | -2,96% | 1.440,00 |
| 03.06.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 1,72% | - |
| 02.06.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -1,55% | - |
| 01.06.2026 | 14,37 | 14,49 | 14,37 | 14,49 | -2,09% | 16,00 |
| 29.05.2026 | 14,69 | 14,80 | 14,69 | 14,80 | 1,20% | 100,00 |