16,908€
1,09%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,80 | 16,96 | 16,77 | 16,95 | 1,33% | - |
| 24.09.2026 | 16,97 | 16,97 | 16,73 | 16,73 | -2,92% | - |
| 23.09.2026 | 17,23 | 17,23 | 17,23 | 17,23 | 1,53% | - |
| 22.09.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 0,00% | - |
| 21.09.2026 | 16,97 | 17,00 | 16,96 | 16,97 | 0,16% | - |
| 18.09.2026 | 16,92 | 17,02 | 16,84 | 16,94 | -3,70% | - |
| 17.09.2026 | 17,34 | 17,62 | 17,32 | 17,59 | 2,04% | - |
| 16.09.2026 | 17,16 | 17,40 | 17,10 | 17,24 | 1,14% | - |
| 15.09.2026 | 17,07 | 17,13 | 16,96 | 17,04 | -0,92% | - |
| 14.09.2026 | 17,13 | 17,29 | 17,05 | 17,20 | 1,33% | - |
| 11.09.2026 | 16,97 | 17,03 | 16,86 | 16,98 | 1,60% | - |
| 10.09.2026 | 16,78 | 16,80 | 16,53 | 16,71 | 0,44% | - |
| 09.09.2026 | 16,68 | 16,70 | 16,45 | 16,64 | -0,25% | - |
| 08.09.2026 | 16,71 | 16,77 | 16,65 | 16,68 | 1,06% | - |
| 07.09.2026 | 16,27 | 16,51 | 16,27 | 16,50 | 0,11% | - |
| 04.09.2026 | 16,43 | 16,50 | 16,38 | 16,49 | 0,09% | - |
| 03.09.2026 | 16,34 | 16,49 | 16,27 | 16,47 | 1,81% | 100,00 |
| 02.09.2026 | 16,17 | 16,20 | 16,04 | 16,18 | 0,47% | 373,00 |
| 01.09.2026 | 16,14 | 16,19 | 15,99 | 16,10 | 1,37% | - |
| 31.08.2026 | 15,96 | 16,00 | 15,88 | 15,89 | 1,32% | - |
| 28.08.2026 | 15,52 | 15,86 | 15,51 | 15,68 | 0,82% | 380,00 |
| 27.08.2026 | 15,51 | 15,58 | 15,46 | 15,55 | -0,13% | - |
| 26.08.2026 | 15,61 | 15,64 | 15,54 | 15,57 | -0,89% | - |
| 25.08.2026 | 15,70 | 15,76 | 15,62 | 15,71 | 1,26% | - |
| 24.08.2026 | 15,47 | 15,54 | 15,31 | 15,52 | -1,71% | - |
| 21.08.2026 | 15,74 | 16,25 | 15,74 | 15,79 | 1,95% | - |
| 20.08.2026 | 15,47 | 15,96 | 15,29 | 15,48 | 0,44% | - |
| 19.08.2026 | 15,40 | 16,76 | 15,39 | 15,42 | -0,19% | 22,00 |
| 18.08.2026 | 15,35 | 15,52 | 15,04 | 15,45 | 0,75% | - |
| 17.08.2026 | 15,33 | 15,35 | 15,30 | 15,33 | -2,09% | - |
| 14.08.2026 | 15,53 | 15,68 | 15,53 | 15,66 | 0,71% | - |
| 13.08.2026 | 15,32 | 15,55 | 15,31 | 15,55 | 0,18% | 3,00 |
| 12.08.2026 | 15,31 | 15,93 | 15,31 | 15,52 | 0,10% | 150,00 |
| 11.08.2026 | 15,51 | 15,54 | 15,50 | 15,51 | -0,11% | - |
| 10.08.2026 | 15,60 | 15,67 | 15,49 | 15,52 | -4,33% | - |
| 07.08.2026 | 16,15 | 16,61 | 16,15 | 16,23 | 1,88% | 300,00 |
| 06.08.2026 | 15,86 | 16,02 | 15,83 | 15,93 | 1,87% | - |
| 05.08.2026 | 15,67 | 15,93 | 15,56 | 15,63 | -1,39% | - |
| 04.08.2026 | 15,90 | 15,92 | 15,72 | 15,85 | -1,12% | - |
| 03.08.2026 | 16,02 | 16,13 | 15,74 | 16,03 | 1,26% | - |
| 31.07.2026 | 15,81 | 16,03 | 15,64 | 15,83 | -5,45% | 151,00 |
| 30.07.2026 | 16,26 | 17,03 | 16,21 | 16,75 | 1,45% | 13,00 |
| 29.07.2026 | 16,60 | 16,88 | 16,44 | 16,51 | 2,72% | - |
| 28.07.2026 | 16,16 | 16,24 | 16,06 | 16,07 | 2,18% | - |
| 27.07.2026 | 15,84 | 15,91 | 15,50 | 15,73 | -0,02% | 1.000,00 |
| 24.07.2026 | 15,64 | 15,74 | 15,61 | 15,73 | 3,37% | - |
| 23.07.2026 | 15,30 | 15,39 | 15,21 | 15,22 | -1,25% | 760,00 |
| 22.07.2026 | 15,28 | 15,47 | 15,27 | 15,41 | -0,60% | - |
| 21.07.2026 | 15,48 | 15,60 | 15,45 | 15,50 | 0,39% | - |
| 20.07.2026 | 15,42 | 15,44 | 15,42 | 15,44 | -0,24% | - |
| 17.07.2026 | 15,39 | 15,50 | 15,08 | 15,48 | 1,91% | 388,00 |
| 16.07.2026 | 15,43 | 15,45 | 15,19 | 15,19 | -1,04% | - |
| 15.07.2026 | 15,23 | 15,44 | 15,23 | 15,35 | -0,21% | - |
| 14.07.2026 | 15,51 | 15,51 | 15,27 | 15,38 | 0,89% | - |
| 13.07.2026 | 15,20 | 15,29 | 15,08 | 15,25 | 0,30% | - |
| 10.07.2026 | 15,04 | 15,21 | 14,78 | 15,20 | 0,66% | - |
| 09.07.2026 | 15,24 | 15,25 | 15,05 | 15,10 | 0,37% | - |
| 08.07.2026 | 15,25 | 15,29 | 14,40 | 15,05 | 2,49% | 400,00 |
| 07.07.2026 | 14,94 | 15,04 | 14,68 | 14,68 | -0,53% | - |
| 06.07.2026 | 14,73 | 14,81 | 14,67 | 14,76 | 0,68% | - |
| 03.07.2026 | 14,76 | 14,76 | 14,62 | 14,66 | -0,19% | - |
| 02.07.2026 | 14,71 | 14,90 | 14,68 | 14,69 | 2,55% | - |
| 01.07.2026 | 14,92 | 14,92 | 14,23 | 14,32 | -3,78% | - |
| 30.06.2026 | 14,67 | 14,91 | 14,67 | 14,88 | 1,69% | - |
| 29.06.2026 | 14,59 | 14,77 | 14,54 | 14,64 | 0,52% | - |
| 26.06.2026 | 14,49 | 14,68 | 14,26 | 14,56 | 0,59% | - |
| 25.06.2026 | 14,64 | 14,64 | 14,34 | 14,48 | -0,48% | 180,00 |
| 24.06.2026 | 14,29 | 14,65 | 14,29 | 14,55 | 1,84% | - |
| 23.06.2026 | 14,27 | 14,52 | 14,12 | 14,28 | -0,40% | - |
| 22.06.2026 | 14,68 | 14,68 | 14,18 | 14,34 | -2,30% | - |
| 19.06.2026 | 14,76 | 14,80 | 14,61 | 14,68 | 0,03% | 406,00 |
| 18.06.2026 | 14,66 | 14,75 | 14,54 | 14,67 | -0,07% | - |
| 17.06.2026 | 14,58 | 14,95 | 14,58 | 14,68 | 0,20% | - |
| 16.06.2026 | 14,51 | 14,65 | 14,51 | 14,65 | 0,53% | - |
| 15.06.2026 | 15,19 | 15,19 | 14,34 | 14,58 | -3,97% | - |
| 12.06.2026 | 14,85 | 15,21 | 14,85 | 15,18 | 0,66% | - |
| 11.06.2026 | 14,70 | 15,10 | 14,70 | 15,08 | 2,53% | - |
| 10.06.2026 | 14,57 | 14,91 | 14,57 | 14,71 | 1,10% | - |
| 09.06.2026 | 14,99 | 14,99 | 14,28 | 14,55 | -2,73% | 2,00 |
| 08.06.2026 | 14,78 | 15,02 | 14,75 | 14,95 | 6,06% | - |
| 05.06.2026 | 14,23 | 14,32 | 14,08 | 14,10 | -1,12% | - |
| 04.06.2026 | 14,54 | 14,54 | 14,15 | 14,26 | -2,21% | - |
| 03.06.2026 | 14,36 | 14,59 | 14,36 | 14,58 | 1,78% | - |
| 02.06.2026 | 14,65 | 14,65 | 14,23 | 14,33 | -1,43% | - |
| 01.06.2026 | 14,77 | 14,77 | 14,28 | 14,53 | -1,61% | - |
| 29.05.2026 | 14,79 | 14,82 | 14,69 | 14,77 | 0,68% | - |
| 28.05.2026 | 14,52 | 14,73 | 14,52 | 14,67 | 1,50% | - |
| 27.05.2026 | 14,50 | 14,52 | 14,45 | 14,45 | 2,08% | - |
| 26.05.2026 | 14,21 | 14,22 | 14,11 | 14,16 | -0,77% | - |
| 25.05.2026 | 14,23 | 14,30 | 13,75 | 14,27 | -3,09% | - |
| 22.05.2026 | 14,64 | 14,74 | 14,58 | 14,72 | 0,00% | 170,00 |
| 21.05.2026 | 15,16 | 15,16 | 14,66 | 14,72 | -2,40% | - |
| 20.05.2026 | 15,09 | 15,19 | 15,05 | 15,09 | 0,45% | - |
| 19.05.2026 | 14,53 | 15,04 | 14,53 | 15,02 | 3,36% | - |
| 18.05.2026 | 14,69 | 14,69 | 14,42 | 14,53 | -1,26% | - |
| 15.05.2026 | 14,34 | 14,97 | 14,34 | 14,72 | 2,96% | 16,00 |
| 14.05.2026 | 13,78 | 14,35 | 13,78 | 14,29 | 3,61% | - |
| 13.05.2026 | 14,01 | 14,01 | 13,71 | 13,80 | -0,83% | - |
| 12.05.2026 | 13,61 | 14,03 | 13,58 | 13,91 | 1,29% | 150,00 |
| 11.05.2026 | 13,88 | 14,08 | 13,58 | 13,73 | 0,07% | 200,00 |