14,673€
0,46%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,56 | 14,71 | 14,56 | 14,67 | 0,46% | 272,00 |
| 05.06.2025 | 15,03 | 15,03 | 14,61 | 14,61 | -2,45% | 60,00 |
| 04.06.2025 | 15,00 | 15,00 | 14,79 | 14,97 | -0,20% | - |
| 03.06.2025 | 15,17 | 15,17 | 14,83 | 15,00 | -0,96% | - |
| 02.06.2025 | 15,17 | 15,17 | 14,98 | 15,15 | -0,35% | - |
| 30.05.2025 | 15,26 | 15,35 | 15,13 | 15,20 | -0,43% | - |
| 29.05.2025 | 15,34 | 15,36 | 15,16 | 15,27 | -0,49% | - |
| 28.05.2025 | 15,56 | 15,56 | 15,29 | 15,34 | -1,38% | - |
| 27.05.2025 | 15,63 | 15,64 | 15,43 | 15,56 | -0,45% | 90,00 |
| 26.05.2025 | 15,43 | 15,64 | 15,43 | 15,63 | 1,26% | - |
| 23.05.2025 | 15,44 | 15,57 | 15,33 | 15,43 | -0,03% | - |
| 22.05.2025 | 15,24 | 15,48 | 15,22 | 15,44 | 0,24% | - |
| 21.05.2025 | 15,57 | 15,57 | 15,38 | 15,40 | -1,11% | 110,00 |
| 20.05.2025 | 15,67 | 15,67 | 15,54 | 15,57 | -0,61% | - |
| 19.05.2025 | 15,93 | 15,93 | 15,49 | 15,67 | -1,68% | - |
| 16.05.2025 | 15,74 | 15,97 | 15,71 | 15,93 | 1,27% | 3.000,00 |
| 15.05.2025 | 16,23 | 16,23 | 15,51 | 15,73 | -3,44% | - |
| 14.05.2025 | 15,73 | 16,50 | 15,65 | 16,29 | 3,15% | - |
| 13.05.2025 | 15,97 | 15,97 | 15,69 | 15,80 | -2,24% | 836,00 |
| 12.05.2025 | 15,84 | 16,50 | 15,84 | 16,16 | 0,67% | 226,00 |
| 09.05.2025 | 16,03 | 16,40 | 16,03 | 16,05 | -0,43% | - |
| 08.05.2025 | 16,23 | 16,48 | 16,03 | 16,12 | -1,09% | 928,00 |
| 07.05.2025 | 16,00 | 16,46 | 16,00 | 16,30 | 1,45% | - |
| 06.05.2025 | 15,93 | 16,10 | 15,93 | 16,07 | 0,44% | - |
| 05.05.2025 | 15,87 | 16,05 | 15,81 | 16,00 | 1,04% | - |
| 02.05.2025 | 15,77 | 15,83 | 15,63 | 15,83 | 0,49% | 80,00 |
| 30.04.2025 | 15,68 | 15,75 | 15,35 | 15,75 | 0,53% | - |
| 29.04.2025 | 15,65 | 15,67 | 15,62 | 15,67 | 0,18% | - |
| 28.04.2025 | 15,52 | 15,65 | 15,41 | 15,64 | 1,44% | - |
| 25.04.2025 | 15,52 | 15,57 | 15,24 | 15,42 | -0,63% | - |
| 24.04.2025 | 16,13 | 16,13 | 15,27 | 15,52 | -3,83% | - |
| 23.04.2025 | 16,27 | 16,27 | 15,93 | 16,14 | -0,83% | 110,00 |
| 22.04.2025 | 15,65 | 16,27 | 15,65 | 16,27 | 3,95% | - |
| 17.04.2025 | 15,67 | 15,78 | 15,49 | 15,65 | -0,13% | 95,00 |
| 16.04.2025 | 15,66 | 15,87 | 15,58 | 15,67 | 0,13% | - |
| 15.04.2025 | 15,41 | 15,72 | 15,25 | 15,65 | 1,61% | - |
| 14.04.2025 | 15,45 | 15,56 | 14,90 | 15,41 | 0,33% | - |
| 11.04.2025 | 15,30 | 15,56 | 14,90 | 15,36 | 0,38% | - |
| 10.04.2025 | 15,53 | 15,82 | 14,78 | 15,30 | -1,43% | - |
| 09.04.2025 | 14,33 | 16,01 | 14,33 | 15,52 | 8,30% | 140,00 |
| 08.04.2025 | 14,62 | 15,05 | 14,18 | 14,33 | -2,55% | 1.100,00 |
| 07.04.2025 | 14,51 | 15,01 | 14,10 | 14,71 | 1,62% | 95,00 |
| 04.04.2025 | 13,94 | 14,97 | 13,94 | 14,47 | 3,73% | 2.068,00 |
| 03.04.2025 | 14,32 | 14,32 | 13,76 | 13,95 | -2,70% | 207,00 |
| 02.04.2025 | 14,66 | 14,66 | 14,19 | 14,34 | -2,32% | 1.732,00 |
| 01.04.2025 | 14,94 | 14,94 | 14,44 | 14,68 | -1,39% | - |
| 31.03.2025 | 14,99 | 15,05 | 14,41 | 14,89 | -0,82% | 710,00 |
| 28.03.2025 | 14,92 | 15,09 | 14,87 | 15,01 | -49,74% | 915,00 |
| 27.03.2025 | 29,63 | 30,11 | 29,63 | 29,86 | 0,67% | - |
| 26.03.2025 | 29,46 | 29,88 | 29,46 | 29,66 | 0,59% | - |
| 25.03.2025 | 29,67 | 29,67 | 29,35 | 29,49 | -0,71% | - |
| 24.03.2025 | 29,95 | 29,95 | 28,71 | 29,70 | -0,97% | - |
| 21.03.2025 | 30,07 | 30,14 | 29,88 | 29,99 | -0,37% | - |
| 20.03.2025 | 29,95 | 30,20 | 29,95 | 30,10 | 0,40% | - |
| 19.03.2025 | 29,64 | 30,02 | 29,64 | 29,98 | 1,06% | - |
| 18.03.2025 | 29,55 | 29,93 | 29,55 | 29,66 | 0,29% | - |
| 17.03.2025 | 29,57 | 29,83 | 29,39 | 29,58 | 0,03% | - |
| 14.03.2025 | 29,69 | 29,72 | 29,45 | 29,57 | -0,39% | - |
| 13.03.2025 | 29,65 | 29,87 | 29,61 | 29,68 | 0,10% | - |
| 12.03.2025 | 29,61 | 29,82 | 29,17 | 29,65 | 0,15% | - |
| 11.03.2025 | 29,87 | 30,10 | 29,34 | 29,61 | -1,76% | - |
| 10.03.2025 | 30,18 | 30,27 | 29,89 | 30,14 | -0,15% | 34,00 |
| 07.03.2025 | 30,59 | 30,59 | 29,87 | 30,18 | -1,32% | - |
| 06.03.2025 | 30,70 | 30,70 | 30,26 | 30,59 | -0,34% | - |
| 05.03.2025 | 30,80 | 31,02 | 30,42 | 30,69 | -0,32% | 600,00 |
| 04.03.2025 | 30,96 | 31,52 | 30,71 | 30,79 | -0,55% | - |
| 03.03.2025 | 30,64 | 31,60 | 30,64 | 30,96 | 1,06% | - |
| 28.02.2025 | 31,20 | 31,58 | 30,64 | 30,64 | -1,83% | 80,00 |
| 27.02.2025 | 31,53 | 31,81 | 31,08 | 31,21 | -1,03% | - |
| 26.02.2025 | 31,44 | 31,58 | 31,37 | 31,53 | 0,99% | - |
| 25.02.2025 | 30,79 | 31,39 | 30,54 | 31,22 | 1,27% | - |
| 24.02.2025 | 30,93 | 30,95 | 30,72 | 30,83 | -0,32% | - |
| 21.02.2025 | 30,93 | 30,99 | 30,28 | 30,93 | 0,00% | - |
| 20.02.2025 | 31,11 | 31,11 | 30,91 | 30,93 | -0,58% | - |
| 19.02.2025 | 31,27 | 31,27 | 30,88 | 31,11 | -0,50% | - |
| 18.02.2025 | 31,37 | 31,56 | 31,27 | 31,27 | -0,33% | 48,00 |
| 17.02.2025 | 31,25 | 31,41 | 30,37 | 31,37 | 0,37% | 132,00 |
| 14.02.2025 | 31,47 | 31,52 | 31,07 | 31,26 | -0,67% | 20,00 |
| 13.02.2025 | 30,80 | 31,60 | 30,80 | 31,47 | 2,18% | - |
| 12.02.2025 | 31,30 | 31,30 | 30,71 | 30,80 | -1,61% | - |
| 11.02.2025 | 31,47 | 31,51 | 31,28 | 31,30 | -0,54% | - |
| 10.02.2025 | 31,06 | 31,67 | 31,06 | 31,47 | 1,32% | 414,00 |
| 07.02.2025 | 31,58 | 31,58 | 30,60 | 31,06 | -1,63% | 10,00 |
| 06.02.2025 | 32,82 | 32,82 | 31,19 | 31,58 | -3,79% | - |
| 05.02.2025 | 32,12 | 33,43 | 31,91 | 32,82 | 2,21% | - |
| 04.02.2025 | 32,28 | 32,46 | 31,83 | 32,11 | -0,51% | - |
| 03.02.2025 | 32,05 | 32,70 | 32,05 | 32,28 | 0,23% | - |
| 31.01.2025 | 32,22 | 32,36 | 32,07 | 32,20 | 0,05% | - |
| 30.01.2025 | 31,88 | 34,12 | 31,88 | 32,19 | 1,07% | 75,00 |
| 29.01.2025 | 32,10 | 32,13 | 31,65 | 31,85 | -0,67% | 240,00 |
| 28.01.2025 | 31,87 | 32,23 | 31,65 | 32,06 | 2,51% | - |
| 27.01.2025 | 29,98 | 31,54 | 29,98 | 31,28 | 4,42% | - |
| 24.01.2025 | 29,74 | 30,19 | 29,74 | 29,95 | 0,81% | - |
| 23.01.2025 | 29,82 | 29,94 | 29,41 | 29,71 | -0,25% | - |
| 22.01.2025 | 29,88 | 29,93 | 29,66 | 29,79 | -0,20% | - |
| 21.01.2025 | 29,84 | 30,11 | 29,78 | 29,85 | 0,12% | 2,00 |
| 20.01.2025 | 30,13 | 30,16 | 29,79 | 29,81 | -0,96% | - |
| 17.01.2025 | 30,33 | 30,34 | 29,88 | 30,10 | -0,68% | - |
| 16.01.2025 | 30,15 | 30,49 | 29,98 | 30,31 | 0,61% | - |
| 15.01.2025 | 29,53 | 30,16 | 29,53 | 30,12 | 2,12% | 20,00 |