14,615€
-1,45%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 14,56 | 14,57 | 14,54 | 14,54 | -1,99% | - |
| 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 |
| 28.05.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 1,56% | - |
| 27.05.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,02% | - |
| 26.05.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,70% | 400,00 |
| 25.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -2,37% | - |
| 22.05.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -0,95% | - |
| 21.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,16% | - |
| 20.05.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 1,08% | - |
| 19.05.2026 | 14,87 | 14,87 | 14,87 | 14,87 | 2,73% | - |
| 18.05.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -1,13% | - |
| 15.05.2026 | 14,55 | 14,64 | 14,55 | 14,64 | 3,72% | 500,00 |
| 14.05.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 2,84% | - |
| 13.05.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,58% | - |
| 12.05.2026 | 13,57 | 13,80 | 13,57 | 13,80 | 2,00% | 100,00 |
| 11.05.2026 | 13,53 | 13,53 | 13,53 | 13,53 | -0,70% | - |
| 08.05.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -0,33% | - |
| 07.05.2026 | 13,67 | 13,67 | 13,67 | 13,67 | -2,36% | - |
| 06.05.2026 | 13,86 | 14,00 | 13,86 | 14,00 | 1,12% | 16,00 |
| 05.05.2026 | 13,85 | 13,85 | 13,85 | 13,85 | -1,11% | - |
| 04.05.2026 | 13,95 | 14,00 | 13,95 | 14,00 | 2,64% | 1.412,00 |
| 30.04.2026 | 13,64 | 13,64 | 13,64 | 13,64 | -0,58% | - |
| 29.04.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,04% | - |
| 28.04.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 2,16% | - |
| 27.04.2026 | 13,44 | 13,44 | 13,44 | 13,44 | -1,86% | - |
| 24.04.2026 | 13,69 | 13,69 | 13,69 | 13,69 | -0,80% | - |
| 23.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,25% | - |
| 22.04.2026 | 13,86 | 13,98 | 13,86 | 13,98 | -0,07% | 154,00 |
| 21.04.2026 | 13,99 | 13,99 | 13,99 | 13,99 | 0,04% | - |
| 20.04.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,45% | - |
| 17.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -1,43% | - |
| 16.04.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,18% | - |
| 15.04.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,97% | - |
| 14.04.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,29% | 175,00 |
| 13.04.2026 | 13,91 | 13,91 | 13,91 | 13,91 | 0,83% | - |
| 10.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -5,87% | - |
| 09.04.2026 | 14,66 | 14,66 | 14,66 | 14,66 | 0,21% | - |
| 08.04.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,34% | - |
| 07.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 1,17% | - |
| 02.04.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,69% | - |
| 01.04.2026 | 14,31 | 14,41 | 14,31 | 14,41 | -0,83% | 15,00 |
| 31.03.2026 | 14,85 | 14,85 | 14,53 | 14,53 | -0,75% | 500,00 |
| 30.03.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,03% | - |
| 27.03.2026 | 14,64 | 14,64 | 14,64 | 14,64 | 0,45% | - |
| 26.03.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,34% | - |
| 25.03.2026 | 14,63 | 14,63 | 14,63 | 14,63 | 0,55% | - |
| 24.03.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,46% | - |
| 23.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -1,65% | - |
| 20.03.2026 | 14,58 | 14,58 | 14,58 | 14,58 | 0,83% | - |
| 19.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -0,93% | - |
| 18.03.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,93% | - |
| 17.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 0,73% | - |
| 16.03.2026 | 14,32 | 14,35 | 14,32 | 14,35 | 0,07% | 226,00 |
| 13.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 1,09% | - |
| 12.03.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -2,00% | - |
| 11.03.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -1,86% | - |
| 10.03.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,67% | - |
| 09.03.2026 | 14,59 | 14,85 | 14,59 | 14,85 | 2,70% | 180,00 |
| 06.03.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,09% | - |
| 05.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 1,39% | - |
| 04.03.2026 | 14,42 | 14,42 | 14,42 | 14,42 | 0,07% | - |
| 03.03.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,84% | - |
| 02.03.2026 | 14,29 | 14,29 | 14,29 | 14,29 | -0,97% | - |
| 27.02.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -0,48% | - |
| 26.02.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 0,69% | 74,00 |
| 25.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,98% | - |
| 24.02.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -0,49% | - |
| 23.02.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,46% | - |
| 20.02.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,07% | - |
| 19.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -2,39% | 190,00 |
| 18.02.2026 | 14,63 | 14,63 | 14,63 | 14,63 | -0,31% | - |
| 17.02.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,54% | - |
| 16.02.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -0,27% | - |
| 13.02.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 1,86% | - |
| 12.02.2026 | 14,52 | 14,52 | 14,52 | 14,52 | 3,90% | - |
| 11.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 0,65% | - |
| 10.02.2026 | 13,89 | 13,89 | 13,89 | 13,89 | 2,10% | - |
| 09.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -8,48% | - |
| 06.02.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 0,37% | - |
| 05.02.2026 | 14,89 | 14,89 | 14,81 | 14,81 | -0,30% | 333,00 |
| 04.02.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 0,99% | - |
| 03.02.2026 | 14,71 | 14,71 | 14,71 | 14,71 | 1,73% | - |
| 02.02.2026 | 14,46 | 14,46 | 14,46 | 14,46 | 2,23% | - |
| 30.01.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,64% | - |
| 29.01.2026 | 14,05 | 14,05 | 14,05 | 14,05 | -1,71% | - |
| 28.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,95% | - |
| 27.01.2026 | 14,16 | 14,16 | 14,16 | 14,16 | -1,91% | - |
| 26.01.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 0,42% | - |
| 23.01.2026 | 14,11 | 14,38 | 14,11 | 14,38 | 1,34% | 333,00 |
| 22.01.2026 | 14,19 | 14,19 | 14,19 | 14,19 | -1,18% | - |