14,150€
-0,35%
Echtzeit-Aktienkurs Kyowa Hakko Kirin Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kyowa Hakko Kirin Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,10 | 14,15 | 13,95 | 14,15 | -0,35% | - |
| 21.01.2025 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | - |
| 20.01.2025 | 14,35 | 14,35 | 14,10 | 14,15 | -2,08% | - |
| 17.01.2025 | 14,25 | 14,50 | 14,15 | 14,45 | 2,12% | 60,00 |
| 16.01.2025 | 14,40 | 14,40 | 14,05 | 14,15 | -1,74% | - |
| 15.01.2025 | 14,20 | 14,60 | 14,20 | 14,40 | 1,41% | - |
| 14.01.2025 | 14,05 | 14,55 | 14,05 | 14,20 | 0,71% | - |
| 13.01.2025 | 14,00 | 14,20 | 13,95 | 14,10 | 1,08% | - |
| 10.01.2025 | 14,10 | 14,25 | 13,90 | 13,95 | -2,45% | - |
| 09.01.2025 | 14,20 | 14,55 | 14,20 | 14,30 | 1,06% | - |
| 08.01.2025 | 14,35 | 14,35 | 14,10 | 14,15 | -0,70% | - |
| 07.01.2025 | 14,35 | 14,45 | 14,15 | 14,25 | -1,38% | - |
| 06.01.2025 | 14,75 | 14,75 | 14,20 | 14,45 | -2,36% | 5,00 |
| 03.01.2025 | 14,75 | 15,00 | 14,65 | 14,80 | 0,34% | - |
| 02.01.2025 | 14,40 | 14,75 | 14,40 | 14,75 | 2,43% | - |
| 30.12.2024 | 14,75 | 14,75 | 14,30 | 14,40 | -1,71% | - |
| 27.12.2024 | 14,55 | 14,65 | 14,35 | 14,65 | 0,34% | - |
| 23.12.2024 | 14,55 | 14,75 | 14,50 | 14,60 | 0,34% | - |
| 20.12.2024 | 14,65 | 14,85 | 13,85 | 14,55 | -0,68% | - |
| 19.12.2024 | 14,85 | 15,15 | 14,50 | 14,65 | -1,35% | - |
| 18.12.2024 | 14,90 | 14,90 | 14,50 | 14,85 | -0,34% | - |
| 17.12.2024 | 14,70 | 15,20 | 14,65 | 14,90 | 1,36% | - |
| 16.12.2024 | 14,95 | 14,95 | 14,25 | 14,70 | -1,67% | - |
| 13.12.2024 | 15,35 | 15,35 | 14,90 | 14,95 | -2,61% | - |
| 12.12.2024 | 15,65 | 15,65 | 13,75 | 15,35 | -1,92% | 10,00 |
| 11.12.2024 | 15,55 | 15,85 | 15,35 | 15,65 | 0,64% | - |
| 10.12.2024 | 15,75 | 15,75 | 15,45 | 15,55 | -1,27% | - |
| 09.12.2024 | 15,55 | 16,15 | 15,50 | 15,75 | 1,29% | - |
| 06.12.2024 | 15,40 | 15,65 | 15,35 | 15,55 | 0,97% | - |
| 05.12.2024 | 15,50 | 15,65 | 15,35 | 15,40 | -0,65% | - |
| 04.12.2024 | 16,00 | 16,00 | 15,35 | 15,50 | -3,13% | - |
| 03.12.2024 | 15,70 | 16,45 | 15,70 | 16,00 | 1,59% | - |
| 02.12.2024 | 15,70 | 15,95 | 15,55 | 15,75 | 0,32% | - |
| 29.11.2024 | 15,70 | 16,05 | 15,60 | 15,70 | 0,00% | - |
| 28.11.2024 | 15,60 | 15,95 | 15,45 | 15,70 | 0,64% | - |
| 27.11.2024 | 15,45 | 15,85 | 15,45 | 15,60 | 0,97% | - |
| 26.11.2024 | 15,50 | 15,50 | 15,25 | 15,45 | -0,32% | - |
| 25.11.2024 | 15,65 | 15,75 | 14,05 | 15,50 | -0,96% | - |
| 22.11.2024 | 15,35 | 15,80 | 15,15 | 15,65 | 0,00% | - |
| 21.11.2024 | 15,40 | 16,15 | 15,25 | 15,65 | 1,62% | - |
| 20.11.2024 | 15,60 | 15,60 | 13,95 | 15,40 | -1,28% | - |
| 19.11.2024 | 15,70 | 15,80 | 15,15 | 15,60 | -0,64% | - |
| 18.11.2024 | 15,95 | 15,95 | 15,65 | 15,70 | -1,57% | - |
| 15.11.2024 | 15,65 | 16,00 | 15,15 | 15,95 | 1,92% | - |
| 14.11.2024 | 15,65 | 15,75 | 15,35 | 15,65 | 0,00% | - |
| 13.11.2024 | 15,90 | 15,90 | 15,45 | 15,65 | -1,57% | - |
| 12.11.2024 | 16,05 | 16,05 | 15,75 | 15,90 | -0,93% | 2,00 |
| 11.11.2024 | 15,95 | 16,15 | 15,95 | 16,05 | 0,63% | - |
| 08.11.2024 | 15,85 | 15,95 | 15,75 | 15,95 | 0,63% | - |
| 07.11.2024 | 15,50 | 15,95 | 15,50 | 15,85 | 2,26% | - |
| 06.11.2024 | 15,65 | 15,75 | 15,15 | 15,50 | -1,59% | - |
| 05.11.2024 | 15,25 | 15,90 | 15,25 | 15,75 | 3,28% | - |
| 04.11.2024 | 15,35 | 15,45 | 15,25 | 15,25 | -0,65% | - |
| 01.11.2024 | 15,30 | 15,50 | 15,20 | 15,35 | 0,33% | - |
| 31.10.2024 | 15,05 | 15,30 | 14,75 | 15,30 | 1,66% | 350,00 |
| 30.10.2024 | 15,55 | 15,55 | 15,00 | 15,05 | -3,22% | - |
| 29.10.2024 | 15,50 | 15,75 | 15,40 | 15,55 | 0,32% | 15,00 |
| 28.10.2024 | 15,55 | 15,55 | 15,30 | 15,50 | -0,32% | - |
| 25.10.2024 | 15,50 | 15,65 | 15,35 | 15,55 | 0,32% | - |
| 24.10.2024 | 15,40 | 15,70 | 15,30 | 15,50 | 0,65% | - |
| 23.10.2024 | 15,80 | 15,80 | 15,30 | 15,40 | -2,53% | - |
| 22.10.2024 | 16,25 | 16,25 | 15,70 | 15,80 | -2,77% | 4,00 |
| 21.10.2024 | 16,40 | 16,40 | 16,10 | 16,25 | -0,91% | - |
| 18.10.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 17.10.2024 | 16,20 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 16.10.2024 | 16,05 | 16,30 | 16,00 | 16,20 | 1,25% | - |
| 15.10.2024 | 16,35 | 16,40 | 15,85 | 16,00 | -1,54% | 3,00 |
| 14.10.2024 | 16,30 | 16,40 | 16,25 | 16,25 | -0,31% | 2,00 |
| 11.10.2024 | 16,15 | 16,50 | 16,15 | 16,30 | -0,61% | 30,00 |
| 10.10.2024 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 09.10.2024 | 16,20 | 16,30 | 16,05 | 16,20 | 0,00% | 2,00 |
| 08.10.2024 | 16,00 | 16,30 | 15,95 | 16,20 | 0,00% | - |
| 07.10.2024 | 16,15 | 16,20 | 15,90 | 16,20 | -1,52% | - |
| 04.10.2024 | 16,20 | 16,45 | 16,20 | 16,45 | 1,54% | 2,00 |
| 03.10.2024 | 16,35 | 16,35 | 16,15 | 16,20 | -0,92% | 1.339,00 |
| 02.10.2024 | 16,20 | 16,50 | 16,20 | 16,35 | 4,14% | 41,00 |
| 01.10.2024 | 15,90 | 15,95 | 15,45 | 15,70 | -1,26% | - |
| 30.09.2024 | 15,60 | 16,10 | 15,60 | 15,90 | 1,92% | 17,00 |
| 27.09.2024 | 16,25 | 16,25 | 15,35 | 15,60 | -4,00% | 189,00 |
| 26.09.2024 | 16,35 | 16,45 | 16,10 | 16,25 | -3,85% | 292,00 |
| 25.09.2024 | 19,25 | 19,25 | 16,70 | 16,90 | -12,21% | 1.133,00 |
| 24.09.2024 | 19,65 | 19,65 | 19,10 | 19,25 | -5,17% | 2,00 |
| 23.09.2024 | 20,15 | 20,40 | 20,05 | 20,30 | 0,74% | - |
| 20.09.2024 | 20,40 | 20,50 | 20,10 | 20,15 | -1,23% | - |
| 19.09.2024 | 20,60 | 20,80 | 20,30 | 20,40 | -0,97% | - |
| 18.09.2024 | 20,50 | 20,80 | 20,50 | 20,60 | -1,90% | - |
| 17.09.2024 | 20,70 | 21,20 | 20,70 | 21,00 | 1,45% | - |
| 16.09.2024 | 20,80 | 21,80 | 20,70 | 20,70 | -0,48% | - |
| 13.09.2024 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 12.09.2024 | 20,70 | 21,00 | 20,40 | 21,00 | -0,94% | - |
| 11.09.2024 | 20,70 | 21,30 | 20,50 | 21,20 | 4,43% | - |
| 10.09.2024 | 20,60 | 335,00 | 20,05 | 20,30 | -1,46% | - |
| 09.09.2024 | 20,25 | 20,80 | 20,25 | 20,60 | 4,83% | - |
| 06.09.2024 | 20,25 | 20,30 | 19,60 | 19,65 | -2,96% | - |
| 05.09.2024 | 20,40 | 20,40 | 20,10 | 20,25 | -0,74% | - |
| 04.09.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 0,99% | 5,00 |
| 03.09.2024 | 20,25 | 20,50 | 19,90 | 20,20 | -0,25% | - |
| 02.09.2024 | 20,80 | 20,80 | 20,15 | 20,25 | -2,64% | - |
| 30.08.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 1,46% | - |
| 29.08.2024 | 20,50 | 20,80 | 20,15 | 20,50 | 0,00% | - |