30,930€
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 29,59 | 29,92 | 29,48 | 29,50 | -0,20% | 68,00 |
| 13.01.2025 | 29,37 | 29,63 | 29,20 | 29,56 | 0,75% | - |
| 10.01.2025 | 29,57 | 29,57 | 28,63 | 29,34 | -1,23% | - |
| 09.01.2025 | 29,90 | 30,04 | 29,64 | 29,70 | -0,55% | - |
| 08.01.2025 | 30,10 | 30,10 | 29,75 | 29,87 | -0,68% | - |
| 07.01.2025 | 30,23 | 30,23 | 29,72 | 30,07 | -0,40% | - |
| 06.01.2025 | 30,90 | 30,90 | 29,96 | 30,19 | -2,19% | - |
| 03.01.2025 | 30,75 | 31,22 | 30,68 | 30,87 | 0,47% | 1,00 |
| 02.01.2025 | 30,50 | 31,06 | 30,50 | 30,72 | 0,79% | 14,00 |
| 30.12.2024 | 30,75 | 30,75 | 30,45 | 30,48 | -0,88% | - |
| 27.12.2024 | 30,66 | 30,95 | 30,66 | 30,75 | 0,31% | - |
| 23.12.2024 | 30,60 | 30,87 | 30,57 | 30,66 | 0,29% | - |
| 20.12.2024 | 30,42 | 30,77 | 29,51 | 30,57 | 0,49% | - |
| 19.12.2024 | 30,90 | 30,90 | 30,31 | 30,42 | -1,55% | - |
| 18.12.2024 | 30,94 | 30,98 | 30,33 | 30,90 | -0,13% | 176,00 |
| 17.12.2024 | 30,70 | 31,20 | 30,70 | 30,94 | 0,78% | - |
| 16.12.2024 | 30,82 | 30,88 | 30,68 | 30,70 | -0,39% | 18,00 |
| 13.12.2024 | 31,22 | 31,66 | 30,76 | 30,82 | -1,30% | - |
| 12.12.2024 | 31,06 | 31,63 | 31,06 | 31,22 | 0,52% | - |
| 11.12.2024 | 30,96 | 31,76 | 30,88 | 31,06 | 0,32% | - |
| 10.12.2024 | 31,15 | 31,60 | 30,71 | 30,96 | -0,59% | - |
| 09.12.2024 | 31,77 | 31,81 | 31,14 | 31,15 | -1,95% | - |
| 06.12.2024 | 30,74 | 32,03 | 30,74 | 31,77 | 3,33% | - |
| 05.12.2024 | 31,38 | 31,38 | 30,71 | 30,74 | -2,04% | - |
| 04.12.2024 | 31,79 | 31,79 | 31,12 | 31,38 | -1,29% | - |
| 03.12.2024 | 31,18 | 32,11 | 31,18 | 31,79 | 1,11% | 30,00 |
| 02.12.2024 | 31,30 | 31,86 | 31,19 | 31,44 | 0,45% | - |
| 29.11.2024 | 31,18 | 31,81 | 31,12 | 31,30 | 0,38% | - |
| 28.11.2024 | 30,72 | 31,88 | 30,72 | 31,18 | 1,50% | - |
| 27.11.2024 | 30,68 | 30,88 | 30,61 | 30,72 | 0,15% | - |
| 26.11.2024 | 30,98 | 31,14 | 29,65 | 30,68 | -0,97% | - |
| 25.11.2024 | 31,26 | 31,26 | 30,55 | 30,98 | -0,91% | 6,00 |
| 22.11.2024 | 31,10 | 31,71 | 30,90 | 31,26 | 0,84% | - |
| 21.11.2024 | 30,96 | 31,00 | 30,50 | 31,00 | 0,13% | - |
| 20.11.2024 | 30,55 | 30,97 | 30,08 | 30,96 | 1,36% | - |
| 19.11.2024 | 30,75 | 31,03 | 30,09 | 30,55 | -0,65% | - |
| 18.11.2024 | 30,82 | 31,03 | 30,50 | 30,75 | -0,24% | - |
| 15.11.2024 | 30,70 | 30,83 | 30,38 | 30,82 | 0,41% | - |
| 14.11.2024 | 30,46 | 30,88 | 30,41 | 30,70 | 0,77% | - |
| 13.11.2024 | 30,31 | 30,66 | 29,96 | 30,46 | 0,49% | - |
| 12.11.2024 | 29,93 | 30,65 | 29,93 | 30,31 | 1,27% | 19,00 |
| 11.11.2024 | 29,92 | 29,97 | 29,65 | 29,93 | 0,03% | - |
| 08.11.2024 | 29,33 | 30,03 | 29,33 | 29,92 | 2,03% | 10,00 |
| 07.11.2024 | 28,98 | 29,69 | 28,88 | 29,33 | 1,21% | - |
| 06.11.2024 | 29,33 | 29,79 | 28,86 | 28,98 | -0,16% | - |
| 05.11.2024 | 28,91 | 29,23 | 28,73 | 29,02 | 0,38% | - |
| 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% | - |