10,150€
-3,79%
Echtzeit-Aktienkurs Kuraray Co. Ltd.
Bid:
Ask:
Aktienkurse zur Kuraray Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 10,45 | 10,60 | 9,90 | 10,10 | -4,27% | - |
| 09.04.2025 | 9,78 | 10,60 | 9,53 | 10,55 | 8,21% | - |
| 08.04.2025 | 9,78 | 10,25 | 9,68 | 9,75 | 1,83% | - |
| 07.04.2025 | 9,38 | 9,90 | 9,23 | 9,58 | -3,04% | - |
| 04.04.2025 | 10,70 | 10,70 | 9,88 | 9,88 | -7,71% | - |
| 03.04.2025 | 11,25 | 11,25 | 10,65 | 10,70 | -5,31% | - |
| 02.04.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -1,31% | - |
| 01.04.2025 | 11,40 | 11,90 | 11,30 | 11,45 | 0,44% | - |
| 31.03.2025 | 11,50 | 11,50 | 11,25 | 11,40 | -0,87% | - |
| 28.03.2025 | 11,70 | 12,25 | 11,50 | 11,50 | -1,71% | - |
| 27.03.2025 | 11,85 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 26.03.2025 | 11,90 | 12,25 | 11,85 | 11,90 | 0,00% | - |
| 25.03.2025 | 11,80 | 11,90 | 11,65 | 11,90 | 0,85% | - |
| 24.03.2025 | 11,55 | 11,95 | 11,55 | 11,80 | 1,72% | 115,00 |
| 21.03.2025 | 11,90 | 11,90 | 9,43 | 11,60 | -2,93% | - |
| 20.03.2025 | 11,90 | 12,05 | 11,90 | 11,95 | 0,42% | - |
| 19.03.2025 | 11,80 | 11,95 | 11,75 | 11,90 | 0,42% | - |
| 18.03.2025 | 12,00 | 12,00 | 11,75 | 11,85 | -1,25% | - |
| 17.03.2025 | 12,00 | 12,05 | 11,85 | 12,00 | 0,00% | - |
| 14.03.2025 | 11,85 | 12,10 | 11,85 | 12,00 | 1,27% | - |
| 13.03.2025 | 11,90 | 11,95 | 11,75 | 11,85 | -0,42% | - |
| 12.03.2025 | 11,65 | 11,95 | 11,65 | 11,90 | 2,15% | - |
| 11.03.2025 | 11,80 | 11,95 | 11,60 | 11,65 | -1,27% | - |
| 10.03.2025 | 12,10 | 12,10 | 11,75 | 11,80 | -2,48% | - |
| 07.03.2025 | 11,80 | 12,15 | 11,80 | 12,10 | 2,54% | - |
| 06.03.2025 | 11,85 | 12,15 | 11,80 | 11,80 | -0,84% | - |
| 05.03.2025 | 11,60 | 11,95 | 11,35 | 11,90 | 2,59% | 250,00 |
| 04.03.2025 | 11,90 | 11,95 | 11,60 | 11,60 | -2,52% | - |
| 03.03.2025 | 12,05 | 12,15 | 11,90 | 11,90 | -1,24% | - |
| 28.02.2025 | 12,15 | 12,15 | 12,00 | 12,05 | -0,82% | 300,00 |
| 27.02.2025 | 11,90 | 12,25 | 11,90 | 12,15 | 2,10% | - |
| 26.02.2025 | 11,85 | 11,95 | 11,75 | 11,90 | -0,42% | - |
| 25.02.2025 | 11,65 | 12,00 | 11,65 | 11,95 | 2,14% | - |
| 24.02.2025 | 11,80 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 21.02.2025 | 11,80 | 11,80 | 11,65 | 11,80 | 0,00% | - |
| 20.02.2025 | 12,00 | 12,00 | 11,75 | 11,80 | -1,67% | - |
| 19.02.2025 | 12,05 | 12,05 | 11,85 | 12,00 | -0,41% | - |
| 18.02.2025 | 12,15 | 12,25 | 11,95 | 12,05 | -0,82% | - |
| 17.02.2025 | 12,20 | 12,20 | 11,95 | 12,15 | -0,41% | - |
| 14.02.2025 | 12,05 | 12,30 | 11,90 | 12,20 | 1,24% | - |
| 13.02.2025 | 11,85 | 12,15 | 11,75 | 12,05 | 1,69% | - |
| 12.02.2025 | 14,00 | 14,00 | 11,50 | 11,85 | -15,36% | 509,00 |
| 11.02.2025 | 14,05 | 14,10 | 14,00 | 14,00 | -0,36% | - |
| 10.02.2025 | 13,95 | 14,55 | 13,95 | 14,05 | 0,72% | - |
| 07.02.2025 | 14,05 | 14,05 | 13,85 | 13,95 | -0,71% | - |
| 06.02.2025 | 13,80 | 14,05 | 13,80 | 14,05 | 1,81% | - |
| 05.02.2025 | 13,65 | 13,80 | 12,35 | 13,80 | 1,10% | - |
| 04.02.2025 | 13,70 | 13,90 | 13,25 | 13,65 | -0,73% | - |
| 03.02.2025 | 14,05 | 14,05 | 13,55 | 13,75 | -2,48% | - |
| 31.01.2025 | 14,30 | 14,30 | 13,75 | 14,10 | -1,40% | - |
| 30.01.2025 | 14,25 | 14,30 | 13,95 | 14,30 | 0,35% | - |
| 29.01.2025 | 14,30 | 14,45 | 14,05 | 14,25 | -0,35% | - |
| 28.01.2025 | 14,25 | 14,30 | 13,95 | 14,30 | -0,35% | - |
| 27.01.2025 | 14,55 | 14,55 | 14,25 | 14,35 | -1,37% | - |
| 24.01.2025 | 14,40 | 14,85 | 14,40 | 14,55 | 1,04% | - |
| 23.01.2025 | 14,20 | 14,45 | 14,20 | 14,40 | 1,41% | - |
| 22.01.2025 | 14,00 | 14,45 | 14,00 | 14,20 | 1,43% | - |
| 21.01.2025 | 14,00 | 14,10 | 13,85 | 14,00 | 0,00% | - |
| 20.01.2025 | 14,10 | 14,15 | 14,00 | 14,00 | -0,71% | - |
| 17.01.2025 | 14,10 | 14,35 | 14,05 | 14,10 | 0,00% | 46,00 |
| 16.01.2025 | 13,90 | 14,20 | 13,90 | 14,10 | 1,44% | - |
| 15.01.2025 | 13,70 | 14,15 | 13,65 | 13,90 | 1,46% | - |
| 14.01.2025 | 14,20 | 14,20 | 13,45 | 13,70 | -3,52% | - |
| 13.01.2025 | 14,05 | 14,20 | 14,05 | 14,20 | 1,07% | - |
| 10.01.2025 | 13,65 | 14,25 | 13,65 | 14,05 | 1,81% | - |
| 09.01.2025 | 13,80 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 08.01.2025 | 13,85 | 13,85 | 13,65 | 13,80 | -0,36% | - |
| 07.01.2025 | 13,90 | 13,90 | 13,75 | 13,85 | -0,36% | - |
| 06.01.2025 | 14,10 | 14,10 | 13,85 | 13,90 | -1,42% | - |
| 03.01.2025 | 14,00 | 14,20 | 14,00 | 14,10 | 0,71% | - |
| 02.01.2025 | 13,80 | 14,10 | 13,80 | 14,00 | 1,08% | - |
| 30.12.2024 | 13,85 | 13,90 | 13,75 | 13,85 | 0,00% | - |
| 27.12.2024 | 13,95 | 13,95 | 13,80 | 13,85 | 1,09% | - |
| 23.12.2024 | 13,35 | 13,90 | 13,35 | 13,70 | 2,62% | - |
| 20.12.2024 | 13,40 | 13,85 | 13,10 | 13,35 | -0,37% | - |
| 19.12.2024 | 13,90 | 13,90 | 13,35 | 13,40 | -3,60% | - |
| 18.12.2024 | 13,95 | 14,05 | 13,65 | 13,90 | -0,36% | - |
| 17.12.2024 | 14,05 | 14,45 | 13,90 | 13,95 | -0,71% | - |
| 16.12.2024 | 14,00 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 13.12.2024 | 14,40 | 14,40 | 13,95 | 14,00 | -2,78% | - |
| 12.12.2024 | 14,25 | 14,75 | 14,25 | 14,40 | 1,05% | - |
| 11.12.2024 | 13,85 | 14,55 | 13,85 | 14,25 | 2,89% | - |
| 10.12.2024 | 13,45 | 14,05 | 13,45 | 13,85 | 2,97% | - |
| 09.12.2024 | 13,55 | 13,95 | 13,40 | 13,45 | -0,74% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,40 | 13,55 | -1,45% | - |
| 05.12.2024 | 13,45 | 14,65 | 13,45 | 13,75 | 2,23% | - |
| 04.12.2024 | 13,45 | 13,55 | 13,45 | 13,45 | 0,00% | - |
| 03.12.2024 | 12,75 | 13,45 | 12,25 | 13,45 | 1,13% | - |
| 02.12.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 3,10% | - |
| 29.11.2024 | 12,75 | 12,95 | 11,95 | 12,90 | 1,18% | - |
| 28.11.2024 | 12,80 | 12,80 | 12,65 | 12,75 | -0,39% | - |
| 27.11.2024 | 13,00 | 13,00 | 12,75 | 12,80 | -1,54% | - |
| 26.11.2024 | 12,90 | 13,15 | 12,85 | 13,00 | 0,78% | - |
| 25.11.2024 | 12,60 | 13,45 | 12,60 | 12,90 | 2,38% | - |
| 22.11.2024 | 12,45 | 12,65 | 12,45 | 12,60 | 3,28% | 1.000,00 |
| 21.11.2024 | 12,00 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 20.11.2024 | 12,00 | 12,05 | 11,65 | 12,00 | 0,00% | 1.000,00 |
| 19.11.2024 | 12,20 | 12,20 | 11,95 | 12,00 | -1,64% | - |
| 18.11.2024 | 12,20 | 12,85 | 12,15 | 12,20 | 0,00% | - |
| 15.11.2024 | 12,20 | 12,25 | 11,95 | 12,20 | 0,00% | - |