30,910€
1,05%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 30,59 | 30,59 | 30,59 | 30,59 | 1,59% | - |
| 20.11.2024 | 30,11 | 30,11 | 30,11 | 30,11 | -1,57% | - |
| 19.11.2024 | 30,59 | 30,59 | 30,59 | 30,59 | -0,20% | - |
| 18.11.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 1,83% | - |
| 15.11.2024 | 30,34 | 30,34 | 30,10 | 30,10 | -1,28% | - |
| 14.11.2024 | 30,51 | 30,51 | 30,49 | 30,49 | 0,56% | - |
| 13.11.2024 | 30,16 | 30,32 | 30,16 | 30,32 | 0,80% | - |
| 12.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 1,35% | - |
| 11.11.2024 | 29,68 | 29,68 | 29,68 | 29,68 | 0,20% | - |
| 08.11.2024 | 29,62 | 29,62 | 29,62 | 29,62 | 1,93% | - |
| 07.11.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,10% | - |
| 06.11.2024 | 29,03 | 29,03 | 29,03 | 29,03 | 0,76% | - |
| 05.11.2024 | 28,76 | 28,81 | 28,76 | 28,81 | 2,20% | - |
| 04.11.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -0,67% | - |
| 01.11.2024 | 28,57 | 28,57 | 28,38 | 28,38 | -0,63% | - |
| 31.10.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -2,33% | - |
| 30.10.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 0,55% | - |
| 29.10.2024 | 29,08 | 29,08 | 29,08 | 29,08 | 1,50% | - |
| 28.10.2024 | 28,65 | 28,65 | 28,65 | 28,65 | 1,24% | - |
| 25.10.2024 | 28,30 | 28,30 | 28,30 | 28,30 | 0,18% | - |
| 24.10.2024 | 28,64 | 28,64 | 28,25 | 28,25 | 0,64% | - |
| 23.10.2024 | 28,51 | 28,51 | 28,07 | 28,07 | -2,53% | - |
| 22.10.2024 | 29,09 | 29,09 | 28,80 | 28,80 | -2,11% | - |
| 18.10.2024 | 29,42 | 29,42 | 29,42 | 29,42 | -0,10% | - |
| 17.10.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,44% | - |
| 16.10.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 0,21% | - |
| 15.10.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 3,47% | - |
| 14.10.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -1,43% | - |
| 11.10.2024 | 28,69 | 28,69 | 28,69 | 28,69 | -1,78% | - |
| 10.10.2024 | 29,21 | 29,21 | 29,21 | 29,21 | 0,69% | - |
| 09.10.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 1,15% | - |
| 08.10.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,14% | - |
| 07.10.2024 | 29,01 | 29,01 | 29,01 | 29,01 | 0,55% | - |
| 04.10.2024 | 28,85 | 28,85 | 28,85 | 28,85 | 0,66% | - |
| 03.10.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -0,56% | - |
| 02.10.2024 | 28,82 | 28,82 | 28,82 | 28,82 | -0,86% | - |
| 01.10.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 1,61% | - |
| 27.09.2024 | 28,99 | 28,99 | 28,61 | 28,61 | -3,86% | - |
| 26.09.2024 | 29,76 | 29,76 | 29,76 | 29,76 | -0,77% | - |
| 25.09.2024 | 29,99 | 29,99 | 29,99 | 29,99 | 0,57% | - |
| 23.09.2024 | 29,82 | 29,82 | 29,82 | 29,82 | -0,40% | - |
| 20.09.2024 | 30,11 | 30,11 | 29,94 | 29,94 | -0,80% | - |
| 19.09.2024 | 30,08 | 30,18 | 30,08 | 30,18 | 1,11% | - |
| 18.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -0,10% | - |
| 17.09.2024 | 29,88 | 29,88 | 29,88 | 29,88 | -1,52% | - |
| 16.09.2024 | 30,55 | 30,55 | 30,34 | 30,34 | 1,17% | 500,00 |
| 13.09.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -0,53% | - |
| 12.09.2024 | 30,15 | 30,15 | 30,15 | 30,15 | 1,34% | - |
| 11.09.2024 | 29,75 | 29,75 | 29,75 | 29,75 | -1,91% | - |
| 10.09.2024 | 30,33 | 30,33 | 30,33 | 30,33 | 1,07% | - |
| 09.09.2024 | 30,01 | 30,01 | 30,01 | 30,01 | -1,32% | - |
| 06.09.2024 | 30,41 | 30,41 | 30,41 | 30,41 | 1,10% | - |
| 05.09.2024 | 30,08 | 30,08 | 30,08 | 30,08 | 0,80% | - |
| 04.09.2024 | 29,84 | 29,84 | 29,84 | 29,84 | -2,61% | - |
| 03.09.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 1,49% | - |
| 02.09.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -0,69% | - |
| 30.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,26% | - |
| 29.08.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 1,57% | - |
| 27.08.2024 | 29,85 | 29,85 | 29,85 | 29,85 | 0,34% | - |
| 26.08.2024 | 29,75 | 29,75 | 29,75 | 29,75 | 1,05% | - |
| 23.08.2024 | 29,44 | 29,44 | 29,44 | 29,44 | -0,74% | - |
| 22.08.2024 | 29,66 | 29,66 | 29,66 | 29,66 | 1,30% | - |
| 21.08.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 1,24% | - |
| 20.08.2024 | 28,92 | 28,92 | 28,92 | 28,92 | -1,57% | - |
| 19.08.2024 | 28,83 | 29,38 | 28,83 | 29,38 | 4,56% | 140,00 |
| 16.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 0,50% | - |
| 15.08.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,94% | - |
| 14.08.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -0,72% | - |
| 13.08.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,20% | - |
| 12.08.2024 | 27,57 | 27,57 | 27,57 | 27,57 | 0,33% | - |
| 09.08.2024 | 27,48 | 27,48 | 27,48 | 27,48 | -2,17% | - |
| 08.08.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -0,50% | - |
| 07.08.2024 | 28,23 | 28,23 | 28,23 | 28,23 | 6,69% | - |
| 06.08.2024 | 26,46 | 26,46 | 26,46 | 26,46 | -1,67% | - |
| 05.08.2024 | 26,91 | 26,91 | 26,91 | 26,91 | 0,41% | 15,00 |
| 02.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,41% | - |
| 01.08.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -2,41% | - |
| 31.07.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 2,01% | - |
| 30.07.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -1,07% | - |
| 29.07.2024 | 27,10 | 27,10 | 27,10 | 27,10 | 2,19% | - |
| 26.07.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -3,77% | - |
| 25.07.2024 | 27,56 | 27,56 | 27,56 | 27,56 | 2,64% | - |
| 24.07.2024 | 26,85 | 26,85 | 26,85 | 26,85 | 0,34% | - |
| 23.07.2024 | 26,76 | 26,76 | 26,76 | 26,76 | -0,59% | - |
| 22.07.2024 | 26,92 | 26,92 | 26,92 | 26,92 | 1,32% | - |
| 19.07.2024 | 26,57 | 26,57 | 26,46 | 26,57 | 0,26% | - |
| 18.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 1,30% | - |
| 17.07.2024 | 26,16 | 26,16 | 26,16 | 26,16 | 2,27% | - |
| 16.07.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -1,58% | - |
| 15.07.2024 | 25,99 | 25,99 | 25,99 | 25,99 | -0,23% | - |
| 12.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,89% | - |
| 11.07.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,31% | - |
| 10.07.2024 | 25,74 | 25,74 | 25,74 | 25,74 | 1,06% | - |
| 09.07.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,63% | - |
| 08.07.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,72% | - |
| 05.07.2024 | 25,13 | 25,13 | 25,13 | 25,13 | 0,16% | - |
| 04.07.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -0,04% | - |
| 03.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | - |
| 02.07.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 0,40% | - |
| 01.07.2024 | 24,95 | 24,95 | 24,95 | 24,95 | 1,42% | - |