29,690€
-0,37%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,74 | 29,76 | 29,64 | 29,69 | -0,57% | - |
| 20.01.2025 | 29,86 | 29,86 | 29,86 | 29,86 | 0,20% | - |
| 17.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,80% | - |
| 16.01.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,81% | - |
| 15.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,75% | - |
| 13.01.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,62% | - |
| 10.01.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -2,66% | - |
| 09.01.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -0,07% | - |
| 08.01.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,30% | - |
| 07.01.2025 | 29,77 | 30,11 | 29,77 | 30,11 | -1,38% | 500,00 |
| 06.01.2025 | 29,95 | 30,53 | 29,95 | 30,53 | -0,13% | 500,00 |
| 03.01.2025 | 30,56 | 30,57 | 30,56 | 30,57 | -0,13% | 18,00 |
| 02.01.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 0,53% | - |
| 30.12.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -0,56% | - |
| 27.12.2024 | 30,62 | 30,62 | 30,62 | 30,62 | 0,62% | - |
| 23.12.2024 | 30,48 | 30,48 | 30,43 | 30,43 | 0,16% | - |
| 22.12.2024 | 30,38 | 30,38 | 30,38 | 30,38 | 0,50% | - |
| 19.12.2024 | 30,27 | 30,27 | 30,14 | 30,23 | -0,98% | - |
| 18.12.2024 | 30,53 | 30,53 | 30,53 | 30,53 | -0,81% | - |
| 17.12.2024 | 30,60 | 30,78 | 30,60 | 30,78 | -0,42% | - |
| 13.12.2024 | 30,91 | 30,91 | 30,91 | 30,91 | -1,02% | - |
| 12.12.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 0,45% | - |
| 11.12.2024 | 31,09 | 31,09 | 31,09 | 31,09 | 1,87% | - |
| 10.12.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -1,93% | - |
| 09.12.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,89% | - |
| 06.12.2024 | 30,94 | 31,72 | 30,94 | 31,72 | 2,95% | - |
| 05.12.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -0,77% | - |
| 04.12.2024 | 30,98 | 31,05 | 30,98 | 31,05 | -1,96% | 200,00 |
| 03.12.2024 | 31,67 | 31,67 | 31,67 | 31,67 | 1,41% | - |
| 02.12.2024 | 31,23 | 31,23 | 31,23 | 31,23 | 0,51% | - |
| 29.11.2024 | 31,07 | 31,07 | 31,07 | 31,07 | 0,10% | - |
| 28.11.2024 | 31,04 | 31,04 | 31,04 | 31,04 | 1,27% | - |
| 27.11.2024 | 30,65 | 30,65 | 30,65 | 30,65 | 0,96% | - |
| 26.11.2024 | 30,36 | 30,36 | 30,36 | 30,36 | 0,23% | - |
| 25.11.2024 | 30,72 | 30,72 | 30,29 | 30,29 | -2,01% | - |
| 22.11.2024 | 30,91 | 30,91 | 30,91 | 30,91 | 1,05% | - |
| 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% | - |