29,020€
0,38%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 28,91 | 29,23 | 28,73 | 29,03 | 0,40% | - |
| 04.11.2024 | 29,10 | 29,23 | 28,86 | 28,91 | -0,64% | - |
| 01.11.2024 | 28,56 | 29,25 | 28,56 | 29,10 | 1,87% | - |
| 31.10.2024 | 29,11 | 29,11 | 28,43 | 28,56 | -1,60% | - |
| 30.10.2024 | 29,21 | 29,39 | 28,71 | 29,03 | -0,62% | - |
| 29.10.2024 | 28,74 | 29,26 | 28,74 | 29,21 | 1,62% | - |
| 28.10.2024 | 28,78 | 28,84 | 28,66 | 28,74 | -0,14% | - |
| 25.10.2024 | 29,09 | 29,09 | 28,73 | 28,78 | -1,07% | - |
| 24.10.2024 | 28,70 | 29,14 | 28,70 | 29,09 | 1,36% | - |
| 23.10.2024 | 28,94 | 28,94 | 28,47 | 28,70 | -0,83% | - |
| 22.10.2024 | 29,19 | 29,19 | 28,79 | 28,94 | -0,84% | - |
| 21.10.2024 | 29,58 | 29,58 | 29,10 | 29,19 | -1,34% | - |
| 18.10.2024 | 29,53 | 29,65 | 29,52 | 29,58 | 0,19% | - |
| 17.10.2024 | 29,57 | 29,82 | 29,49 | 29,53 | -0,15% | 263,00 |
| 16.10.2024 | 29,54 | 29,59 | 29,38 | 29,57 | 0,65% | - |
| 15.10.2024 | 29,48 | 29,50 | 29,15 | 29,38 | 1,28% | - |
| 14.10.2024 | 29,02 | 29,55 | 28,92 | 29,01 | -0,02% | - |
| 11.10.2024 | 29,06 | 29,55 | 28,72 | 29,02 | -1,81% | 136,00 |
| 10.10.2024 | 29,28 | 29,56 | 28,96 | 29,55 | 0,94% | - |
| 09.10.2024 | 28,92 | 29,43 | 28,92 | 29,28 | 1,25% | - |
| 08.10.2024 | 28,77 | 28,98 | 28,73 | 28,92 | 0,50% | - |
| 07.10.2024 | 28,99 | 29,26 | 28,69 | 28,77 | -0,76% | - |
| 04.10.2024 | 28,70 | 29,13 | 28,70 | 28,99 | 1,01% | - |
| 03.10.2024 | 28,63 | 28,81 | 28,52 | 28,70 | 0,26% | - |
| 02.10.2024 | 29,18 | 29,18 | 28,54 | 28,63 | -1,90% | - |
| 01.10.2024 | 28,68 | 29,39 | 28,68 | 29,18 | 1,76% | - |
| 30.09.2024 | 29,46 | 29,46 | 28,47 | 28,68 | -2,65% | - |
| 27.09.2024 | 30,07 | 30,07 | 28,42 | 29,46 | -2,05% | - |
| 26.09.2024 | 29,90 | 30,23 | 29,72 | 30,07 | 1,52% | - |
| 25.09.2024 | 30,00 | 30,00 | 29,57 | 29,62 | -1,27% | 256,00 |
| 24.09.2024 | 30,17 | 30,28 | 29,89 | 30,00 | -0,56% | - |
| 23.09.2024 | 30,07 | 30,39 | 29,92 | 30,17 | 0,53% | - |
| 20.09.2024 | 30,31 | 30,40 | 29,93 | 30,01 | -0,99% | 3,00 |
| 19.09.2024 | 30,09 | 30,50 | 30,09 | 30,31 | 0,73% | - |
| 18.09.2024 | 30,21 | 30,35 | 29,97 | 30,09 | -0,40% | - |
| 17.09.2024 | 30,46 | 30,62 | 30,15 | 30,21 | -0,80% | - |
| 16.09.2024 | 30,63 | 30,76 | 30,30 | 30,46 | -0,56% | 2.000,00 |
| 13.09.2024 | 30,68 | 30,77 | 29,92 | 30,63 | -0,16% | - |
| 12.09.2024 | 30,37 | 30,72 | 30,24 | 30,68 | 0,69% | - |
| 11.09.2024 | 30,16 | 30,66 | 30,14 | 30,47 | -0,85% | - |
| 10.09.2024 | 30,69 | 30,79 | 30,20 | 30,73 | 0,13% | - |
| 09.09.2024 | 30,65 | 30,75 | 30,37 | 30,69 | 0,72% | - |
| 06.09.2024 | 30,65 | 30,69 | 30,10 | 30,47 | -0,59% | 225,00 |
| 05.09.2024 | 30,17 | 30,84 | 30,17 | 30,65 | 1,57% | - |
| 04.09.2024 | 30,78 | 30,78 | 29,88 | 30,17 | -1,97% | - |
| 03.09.2024 | 30,64 | 31,00 | 30,63 | 30,78 | 1,62% | 2,00 |
| 02.09.2024 | 30,56 | 30,56 | 30,18 | 30,29 | -0,88% | - |
| 30.08.2024 | 30,87 | 30,87 | 30,39 | 30,56 | -1,00% | - |
| 29.08.2024 | 30,36 | 30,98 | 30,36 | 30,87 | 1,68% | 77,00 |
| 28.08.2024 | 30,50 | 30,52 | 30,26 | 30,36 | 0,91% | 40,00 |
| 27.08.2024 | 29,82 | 30,16 | 29,82 | 30,08 | 0,89% | - |
| 26.08.2024 | 29,88 | 30,03 | 29,76 | 29,82 | 0,57% | - |
| 23.08.2024 | 29,65 | 29,65 | 29,65 | 29,65 | 0,17% | - |
| 22.08.2024 | 29,78 | 29,90 | 29,49 | 29,60 | 0,36% | - |
| 21.08.2024 | 29,02 | 29,55 | 29,02 | 29,49 | 0,75% | - |
| 20.08.2024 | 29,02 | 29,35 | 28,75 | 29,27 | 0,88% | - |
| 19.08.2024 | 28,27 | 29,17 | 28,27 | 29,02 | 2,64% | 10,00 |
| 16.08.2024 | 28,20 | 28,50 | 28,17 | 28,27 | 0,27% | - |
| 15.08.2024 | 28,05 | 28,42 | 27,99 | 28,20 | 0,53% | - |
| 14.08.2024 | 28,27 | 28,27 | 27,79 | 28,05 | -0,78% | - |
| 13.08.2024 | 28,19 | 28,34 | 28,02 | 28,27 | 0,28% | - |
| 12.08.2024 | 28,31 | 28,31 | 27,99 | 28,19 | -0,42% | - |
| 09.08.2024 | 28,17 | 28,78 | 27,73 | 28,31 | 0,50% | 50,00 |
| 08.08.2024 | 28,37 | 28,49 | 28,02 | 28,17 | -0,71% | 45,00 |
| 07.08.2024 | 26,94 | 28,73 | 26,94 | 28,37 | 4,05% | - |
| 06.08.2024 | 26,94 | 27,70 | 26,62 | 27,26 | -0,60% | 4,00 |
| 05.08.2024 | 26,94 | 28,59 | 26,76 | 27,43 | 1,82% | 208,00 |
| 02.08.2024 | 26,94 | 27,32 | 26,15 | 26,94 | 0,00% | - |
| 01.08.2024 | 27,13 | 27,13 | 26,49 | 26,94 | -2,87% | 236,00 |
| 31.07.2024 | 27,15 | 27,81 | 27,15 | 27,73 | 2,14% | - |
| 30.07.2024 | 27,19 | 27,21 | 26,89 | 27,15 | -0,04% | 80,00 |
| 29.07.2024 | 27,18 | 27,41 | 27,15 | 27,16 | -0,07% | - |
| 26.07.2024 | 27,18 | 27,34 | 27,04 | 27,18 | 0,00% | - |
| 25.07.2024 | 26,98 | 27,70 | 26,98 | 27,18 | 0,76% | - |
| 24.07.2024 | 27,25 | 27,51 | 26,98 | 26,98 | -0,99% | - |
| 23.07.2024 | 27,02 | 27,32 | 26,91 | 27,25 | 0,85% | - |
| 22.07.2024 | 26,56 | 27,12 | 26,56 | 27,02 | 1,73% | - |
| 19.07.2024 | 26,71 | 26,81 | 26,51 | 26,56 | -0,58% | - |
| 18.07.2024 | 26,37 | 26,96 | 26,37 | 26,71 | 1,29% | - |
| 17.07.2024 | 26,07 | 26,45 | 26,07 | 26,37 | 1,17% | - |
| 16.07.2024 | 26,19 | 26,30 | 25,96 | 26,07 | -0,48% | - |
| 15.07.2024 | 26,18 | 26,26 | 26,03 | 26,19 | 0,04% | - |
| 12.07.2024 | 26,13 | 26,44 | 26,06 | 26,18 | 0,19% | 120,00 |
| 11.07.2024 | 25,94 | 26,27 | 25,90 | 26,13 | 0,75% | - |
| 10.07.2024 | 25,58 | 26,03 | 25,58 | 25,94 | 1,41% | 50,00 |
| 09.07.2024 | 25,35 | 25,74 | 25,35 | 25,58 | 0,91% | - |
| 08.07.2024 | 25,46 | 25,56 | 25,28 | 25,35 | -0,43% | - |
| 05.07.2024 | 25,17 | 25,58 | 25,17 | 25,46 | 1,13% | - |
| 04.07.2024 | 25,22 | 25,28 | 25,17 | 25,17 | -0,20% | - |
| 03.07.2024 | 25,26 | 25,40 | 25,19 | 25,22 | -0,16% | - |
| 02.07.2024 | 25,02 | 25,39 | 25,02 | 25,26 | 0,96% | - |
| 01.07.2024 | 24,99 | 25,16 | 24,95 | 25,02 | 1,17% | - |
| 28.06.2024 | 24,65 | 24,94 | 24,65 | 24,73 | 0,32% | - |
| 27.06.2024 | 24,65 | 24,75 | 24,54 | 24,65 | 0,00% | - |
| 26.06.2024 | 24,97 | 24,97 | 24,39 | 24,65 | -1,28% | 121,00 |
| 25.06.2024 | 24,55 | 25,05 | 24,55 | 24,97 | 1,73% | - |
| 24.06.2024 | 24,45 | 24,72 | 24,45 | 24,55 | 0,41% | - |
| 21.06.2024 | 24,42 | 24,65 | 24,42 | 24,45 | 0,12% | - |
| 20.06.2024 | 24,42 | 24,55 | 24,40 | 24,42 | 0,00% | 290,00 |
| 19.06.2024 | 24,66 | 24,66 | 24,37 | 24,42 | -0,99% | - |