16,960€
1,53%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,80 | 16,99 | 16,80 | 16,99 | 1,19% | - |
| 24.09.2026 | 16,90 | 16,99 | 16,66 | 16,79 | -2,43% | - |
| 23.09.2026 | 17,23 | 17,23 | 17,13 | 17,21 | -0,04% | - |
| 22.09.2026 | 16,97 | 17,30 | 16,96 | 17,22 | 1,35% | - |
| 21.09.2026 | 17,01 | 17,01 | 16,96 | 16,99 | -0,23% | - |
| 18.09.2026 | 16,88 | 17,10 | 16,88 | 17,03 | -3,07% | - |
| 17.09.2026 | 17,36 | 17,68 | 17,36 | 17,57 | 2,52% | - |
| 16.09.2026 | 17,12 | 17,46 | 16,99 | 17,13 | 1,71% | - |
| 15.09.2026 | 17,10 | 17,13 | 16,83 | 16,85 | -1,89% | - |
| 14.09.2026 | 17,17 | 17,29 | 17,03 | 17,17 | 0,75% | - |
| 11.09.2026 | 16,91 | 17,08 | 16,81 | 17,04 | 1,88% | - |
| 10.09.2026 | 16,76 | 16,82 | 16,52 | 16,73 | 1,33% | - |
| 09.09.2026 | 16,66 | 16,77 | 16,44 | 16,51 | -0,81% | - |
| 08.09.2026 | 16,76 | 16,77 | 16,60 | 16,64 | 1,05% | - |
| 07.09.2026 | 16,32 | 16,55 | 16,32 | 16,47 | -0,15% | - |
| 04.09.2026 | 16,43 | 16,53 | 16,33 | 16,50 | 0,24% | - |
| 03.09.2026 | 16,31 | 16,49 | 16,27 | 16,46 | 0,95% | - |
| 02.09.2026 | 16,18 | 16,32 | 15,94 | 16,30 | 2,08% | - |
| 01.09.2026 | 16,14 | 16,22 | 15,91 | 15,97 | 0,95% | - |
| 31.08.2026 | 15,93 | 16,01 | 15,79 | 15,82 | 1,05% | - |
| 28.08.2026 | 15,57 | 15,90 | 15,57 | 15,65 | 0,79% | - |
| 27.08.2026 | 15,56 | 15,59 | 15,45 | 15,53 | 0,17% | - |
| 26.08.2026 | 15,62 | 15,62 | 15,45 | 15,50 | -1,46% | - |
| 25.08.2026 | 15,65 | 15,81 | 15,61 | 15,73 | 1,32% | - |
| 24.08.2026 | 15,48 | 15,57 | 15,29 | 15,53 | -0,68% | - |
| 21.08.2026 | 15,73 | 16,25 | 15,64 | 15,64 | 2,26% | - |
| 20.08.2026 | 15,43 | 15,96 | 15,17 | 15,29 | -0,07% | - |
| 19.08.2026 | 15,36 | 16,76 | 15,30 | 15,30 | 0,33% | - |
| 18.08.2026 | 15,43 | 15,53 | 15,04 | 15,25 | -0,29% | 10.800,00 |
| 17.08.2026 | 15,33 | 15,40 | 15,27 | 15,30 | -1,87% | - |
| 14.08.2026 | 15,61 | 15,68 | 15,53 | 15,59 | 1,35% | - |
| 13.08.2026 | 15,43 | 15,63 | 15,36 | 15,38 | -1,85% | - |
| 12.08.2026 | 15,37 | 15,93 | 15,36 | 15,67 | 0,84% | 7.800,00 |
| 11.08.2026 | 15,54 | 15,55 | 15,49 | 15,54 | 0,05% | - |
| 10.08.2026 | 15,60 | 15,68 | 15,48 | 15,53 | -4,43% | 4.500,00 |
| 07.08.2026 | 16,24 | 16,61 | 16,17 | 16,25 | 2,23% | - |
| 06.08.2026 | 15,94 | 16,07 | 15,76 | 15,90 | 2,28% | - |
| 05.08.2026 | 15,59 | 15,93 | 15,54 | 15,54 | -2,46% | - |
| 04.08.2026 | 15,83 | 15,97 | 15,51 | 15,94 | -0,39% | - |
| 03.08.2026 | 16,06 | 16,10 | 15,69 | 16,00 | 0,84% | - |
| 31.07.2026 | 15,83 | 15,92 | 15,49 | 15,86 | -6,14% | - |
| 30.07.2026 | 16,28 | 17,07 | 16,19 | 16,90 | 4,02% | - |
| 29.07.2026 | 16,66 | 16,93 | 16,22 | 16,25 | 0,99% | - |
| 28.07.2026 | 16,18 | 16,24 | 15,96 | 16,09 | 1,75% | - |
| 27.07.2026 | 15,88 | 15,90 | 15,49 | 15,81 | 1,16% | 29.000,00 |
| 24.07.2026 | 15,63 | 15,82 | 15,59 | 15,63 | 0,99% | - |
| 23.07.2026 | 15,31 | 15,65 | 15,10 | 15,48 | -0,10% | 7.815,00 |
| 22.07.2026 | 15,37 | 15,57 | 15,34 | 15,49 | -0,99% | - |
| 21.07.2026 | 15,48 | 15,75 | 15,45 | 15,65 | 1,00% | - |
| 20.07.2026 | 15,46 | 15,89 | 15,45 | 15,49 | 0,32% | 15.090,00 |
| 17.07.2026 | 15,33 | 15,55 | 15,02 | 15,44 | 1,71% | - |
| 16.07.2026 | 15,40 | 15,43 | 15,12 | 15,18 | 0,03% | - |
| 15.07.2026 | 15,35 | 15,44 | 15,13 | 15,18 | -1,33% | - |
| 14.07.2026 | 15,42 | 15,59 | 15,27 | 15,38 | 1,00% | - |
| 13.07.2026 | 15,14 | 15,37 | 15,08 | 15,23 | 0,24% | - |
| 10.07.2026 | 15,10 | 15,23 | 14,64 | 15,19 | 0,48% | - |
| 09.07.2026 | 15,20 | 15,34 | 15,02 | 15,12 | -0,74% | - |
| 08.07.2026 | 15,27 | 15,27 | 14,38 | 15,23 | 2,81% | - |
| 07.07.2026 | 14,95 | 15,04 | 14,60 | 14,82 | -0,14% | - |
| 06.07.2026 | 14,78 | 14,90 | 14,71 | 14,84 | 1,12% | 1.496,00 |
| 03.07.2026 | 14,69 | 14,74 | 14,62 | 14,67 | 0,00% | - |
| 02.07.2026 | 14,74 | 14,98 | 14,52 | 14,67 | 3,37% | - |
| 01.07.2026 | 14,30 | 14,45 | 14,15 | 14,20 | -5,18% | 1.800,00 |
| 30.06.2026 | 14,79 | 15,09 | 14,73 | 14,97 | 1,71% | 11.400,00 |
| 29.06.2026 | 14,64 | 14,80 | 14,53 | 14,72 | 0,86% | - |
| 26.06.2026 | 14,64 | 14,69 | 13,86 | 14,59 | 0,72% | - |
| 25.06.2026 | 14,50 | 14,52 | 14,29 | 14,49 | -0,99% | - |
| 24.06.2026 | 14,55 | 14,74 | 14,52 | 14,63 | 2,62% | - |
| 23.06.2026 | 14,43 | 14,47 | 14,10 | 14,26 | 0,22% | - |
| 22.06.2026 | 14,25 | 14,38 | 14,04 | 14,23 | -2,85% | - |
| 19.06.2026 | 14,65 | 14,85 | 14,63 | 14,65 | -0,68% | - |
| 18.06.2026 | 14,66 | 14,81 | 14,60 | 14,75 | 0,84% | - |
| 17.06.2026 | 14,68 | 15,34 | 14,62 | 14,62 | 0,54% | 5.040,00 |
| 16.06.2026 | 14,57 | 14,71 | 14,52 | 14,54 | -0,44% | - |
| 15.06.2026 | 14,58 | 14,62 | 13,87 | 14,61 | -3,79% | - |
| 12.06.2026 | 14,90 | 15,23 | 14,90 | 15,18 | 0,96% | - |
| 11.06.2026 | 14,93 | 15,28 | 14,85 | 15,04 | 2,75% | 39.761,00 |
| 10.06.2026 | 14,82 | 14,94 | 14,57 | 14,64 | 0,84% | - |
| 09.06.2026 | 14,71 | 14,81 | 14,27 | 14,51 | -3,30% | 1.323,00 |
| 08.06.2026 | 14,70 | 15,04 | 14,59 | 15,01 | 8,30% | - |
| 05.06.2026 | 14,22 | 14,31 | 13,83 | 13,86 | -2,61% | 1.020,00 |
| 04.06.2026 | 14,21 | 14,32 | 14,09 | 14,23 | -1,90% | - |
| 03.06.2026 | 14,55 | 14,62 | 14,46 | 14,51 | 0,62% | - |
| 02.06.2026 | 14,35 | 14,44 | 14,04 | 14,42 | -1,79% | - |
| 01.06.2026 | 14,46 | 14,72 | 14,01 | 14,68 | -0,58% | - |
| 29.05.2026 | 14,76 | 14,85 | 14,70 | 14,76 | 0,74% | - |
| 28.05.2026 | 14,70 | 14,74 | 14,61 | 14,66 | 0,91% | - |
| 27.05.2026 | 14,45 | 14,55 | 14,27 | 14,52 | 2,15% | 900,00 |
| 26.05.2026 | 14,19 | 14,23 | 14,08 | 14,22 | -0,36% | - |
| 25.05.2026 | 14,28 | 14,30 | 13,74 | 14,27 | -2,39% | - |
| 22.05.2026 | 14,63 | 14,71 | 14,53 | 14,62 | -1,54% | 5.610,00 |
| 21.05.2026 | 14,78 | 14,86 | 14,56 | 14,85 | -1,53% | 30.545,00 |
| 20.05.2026 | 15,11 | 15,32 | 14,99 | 15,08 | 0,99% | - |
| 19.05.2026 | 14,94 | 15,02 | 14,78 | 14,93 | 2,97% | - |
| 18.05.2026 | 14,53 | 14,56 | 14,37 | 14,50 | -1,21% | - |
| 15.05.2026 | 14,57 | 14,97 | 14,39 | 14,68 | 2,48% | - |
| 14.05.2026 | 14,16 | 14,36 | 14,01 | 14,32 | 3,96% | - |
| 13.05.2026 | 13,78 | 13,82 | 13,52 | 13,78 | -1,66% | - |
| 12.05.2026 | 13,64 | 14,03 | 13,58 | 14,01 | 1,16% | - |
| 11.05.2026 | 13,64 | 14,05 | 13,51 | 13,85 | -0,14% | 32.000,00 |