17,584$
-0,35%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,54 | 17,58 | 17,53 | 17,58 | -0,35% | - |
| 24.04.2025 | 17,51 | 17,65 | 17,51 | 17,65 | -3,21% | - |
| 23.04.2025 | 18,36 | 18,41 | 18,18 | 18,23 | -1,38% | - |
| 22.04.2025 | 18,40 | 18,57 | 18,39 | 18,48 | 3,79% | - |
| 17.04.2025 | 17,80 | 17,90 | 17,79 | 17,81 | -0,24% | - |
| 16.04.2025 | 17,94 | 18,01 | 17,77 | 17,85 | 1,00% | - |
| 15.04.2025 | 17,63 | 17,73 | 17,62 | 17,68 | 0,97% | - |
| 14.04.2025 | 17,46 | 17,61 | 17,38 | 17,51 | 1,15% | - |
| 11.04.2025 | 17,13 | 17,33 | 17,00 | 17,31 | 1,59% | - |
| 10.04.2025 | 17,07 | 17,11 | 16,82 | 17,04 | -1,98% | - |
| 09.04.2025 | 16,47 | 17,71 | 16,37 | 17,38 | 8,64% | - |
| 08.04.2025 | 16,33 | 16,41 | 15,91 | 16,00 | -0,31% | - |
| 07.04.2025 | 15,97 | 16,71 | 15,91 | 16,05 | 1,78% | - |
| 04.04.2025 | 16,07 | 16,07 | 15,76 | 15,77 | 2,10% | - |
| 03.04.2025 | 15,45 | 15,51 | 15,35 | 15,44 | -0,20% | - |
| 02.04.2025 | 15,35 | 15,52 | 15,35 | 15,47 | -1,49% | - |
| 01.04.2025 | 15,61 | 15,78 | 15,54 | 15,71 | -1,91% | - |
| 31.03.2025 | 15,98 | 16,03 | 15,82 | 16,01 | -1,43% | - |
| 28.03.2025 | 15,89 | 16,25 | 15,85 | 16,25 | -49,68% | - |
| 27.03.2025 | 32,28 | 32,30 | 32,11 | 32,28 | 1,32% | - |
| 26.03.2025 | 32,08 | 32,08 | 31,85 | 31,86 | -0,87% | - |
| 25.03.2025 | 32,11 | 32,14 | 32,08 | 32,14 | 0,09% | - |
| 24.03.2025 | 32,08 | 32,13 | 32,06 | 32,11 | -1,09% | - |
| 21.03.2025 | 32,42 | 32,49 | 32,40 | 32,47 | -0,42% | - |
| 20.03.2025 | 32,43 | 32,64 | 32,40 | 32,60 | -0,19% | - |
| 19.03.2025 | 32,35 | 32,77 | 32,35 | 32,67 | 0,60% | - |
| 18.03.2025 | 32,37 | 32,62 | 32,30 | 32,47 | -0,49% | - |
| 17.03.2025 | 32,46 | 32,66 | 32,46 | 32,63 | 1,23% | - |
| 14.03.2025 | 32,16 | 32,34 | 32,09 | 32,23 | 0,27% | - |
| 13.03.2025 | 32,19 | 32,31 | 32,12 | 32,15 | -0,44% | - |
| 12.03.2025 | 32,25 | 32,45 | 32,17 | 32,29 | -0,43% | - |
| 11.03.2025 | 32,39 | 32,54 | 32,24 | 32,43 | -0,07% | - |
| 10.03.2025 | 32,49 | 32,63 | 32,29 | 32,46 | -1,07% | - |
| 07.03.2025 | 32,61 | 32,81 | 32,45 | 32,81 | -0,21% | - |
| 06.03.2025 | 33,00 | 33,06 | 32,77 | 32,88 | -0,24% | - |
| 05.03.2025 | 32,76 | 33,08 | 32,71 | 32,96 | 0,58% | - |
| 04.03.2025 | 32,79 | 32,97 | 32,63 | 32,76 | 0,05% | - |
| 03.03.2025 | 32,83 | 32,96 | 32,70 | 32,75 | 1,53% | - |
| 28.02.2025 | 32,53 | 32,67 | 32,25 | 32,25 | -1,42% | - |
| 27.02.2025 | 32,95 | 33,03 | 32,72 | 32,72 | -1,06% | - |
| 26.02.2025 | 32,93 | 33,29 | 32,93 | 33,07 | 0,80% | - |
| 25.02.2025 | 32,81 | 32,98 | 32,79 | 32,81 | 2,22% | - |
| 24.02.2025 | 32,14 | 32,48 | 32,06 | 32,09 | -0,72% | - |
| 21.02.2025 | 32,14 | 32,33 | 32,14 | 32,33 | -0,46% | - |
| 20.02.2025 | 32,39 | 32,51 | 32,39 | 32,48 | 0,11% | - |
| 19.02.2025 | 32,42 | 32,47 | 32,40 | 32,44 | -1,40% | - |
| 18.02.2025 | 32,94 | 32,97 | 32,90 | 32,90 | -0,02% | - |
| 17.02.2025 | 33,06 | 33,07 | 32,90 | 32,90 | 0,30% | - |
| 14.02.2025 | 32,81 | 32,84 | 32,80 | 32,80 | -0,32% | - |
| 13.02.2025 | 32,78 | 32,91 | 32,72 | 32,91 | 2,85% | - |
| 12.02.2025 | 32,02 | 32,03 | 31,92 | 32,00 | -0,93% | - |
| 11.02.2025 | 32,39 | 32,52 | 32,27 | 32,30 | -0,46% | - |
| 10.02.2025 | 32,48 | 32,50 | 32,45 | 32,45 | 1,07% | - |
| 07.02.2025 | 32,15 | 32,21 | 32,04 | 32,11 | -2,17% | - |
| 06.02.2025 | 32,67 | 32,85 | 32,67 | 32,82 | -5,16% | - |
| 05.02.2025 | 34,50 | 34,70 | 34,50 | 34,60 | 3,04% | - |
| 04.02.2025 | 33,52 | 33,63 | 33,52 | 33,58 | 0,53% | - |
| 03.02.2025 | 33,51 | 33,61 | 33,38 | 33,41 | -0,04% | - |
| 31.01.2025 | 33,48 | 33,52 | 33,41 | 33,42 | -0,15% | - |
| 30.01.2025 | 33,51 | 33,55 | 33,45 | 33,47 | 0,42% | - |
| 29.01.2025 | 33,30 | 33,37 | 33,27 | 33,33 | -0,71% | - |
| 28.01.2025 | 33,58 | 33,62 | 33,55 | 33,57 | 2,53% | - |
| 27.01.2025 | 32,75 | 32,89 | 32,66 | 32,74 | 4,09% | - |
| 24.01.2025 | 31,33 | 31,48 | 31,33 | 31,46 | 1,59% | - |
| 23.01.2025 | 30,89 | 30,97 | 30,86 | 30,97 | 0,31% | - |
| 22.01.2025 | 30,97 | 31,02 | 30,87 | 30,87 | -0,58% | - |
| 21.01.2025 | 31,05 | 31,08 | 31,04 | 31,05 | 0,38% | - |
| 17.01.2025 | 31,03 | 31,03 | 30,93 | 30,93 | -0,99% | - |
| 16.01.2025 | 31,07 | 31,24 | 31,07 | 31,24 | 0,49% | - |
| 15.01.2025 | 31,03 | 31,14 | 30,93 | 31,09 | 1,88% | - |
| 14.01.2025 | 30,56 | 30,57 | 30,32 | 30,52 | 1,94% | - |
| 13.01.2025 | 29,96 | 30,04 | 29,82 | 29,94 | -0,11% | - |
| 10.01.2025 | 30,00 | 30,07 | 29,94 | 29,97 | -2,68% | - |
| 08.01.2025 | 30,81 | 30,81 | 30,79 | 30,79 | -0,62% | - |
| 07.01.2025 | 31,20 | 31,20 | 30,93 | 30,99 | -1,18% | - |
| 06.01.2025 | 31,34 | 31,45 | 31,33 | 31,36 | -2,01% | - |
| 03.01.2025 | 31,86 | 32,02 | 31,86 | 32,00 | 0,73% | - |
| 02.01.2025 | 31,85 | 31,93 | 31,69 | 31,77 | -0,81% | - |
| 27.12.2024 | 32,08 | 32,13 | 31,99 | 32,03 | 0,56% | - |
| 23.12.2024 | 31,76 | 31,86 | 31,71 | 31,85 | -0,45% | - |
| 20.12.2024 | 31,75 | 32,05 | 31,69 | 32,00 | 1,48% | - |
| 19.12.2024 | 31,83 | 31,83 | 31,44 | 31,53 | -0,73% | - |
| 18.12.2024 | 32,38 | 32,38 | 31,75 | 31,76 | -1,98% | - |
| 17.12.2024 | 32,52 | 32,60 | 32,39 | 32,41 | 0,52% | - |
| 16.12.2024 | 32,25 | 32,26 | 32,17 | 32,24 | -0,20% | - |
| 13.12.2024 | 32,40 | 32,52 | 32,28 | 32,30 | -1,28% | - |
| 12.12.2024 | 33,05 | 33,05 | 32,72 | 32,72 | -0,26% | - |
| 11.12.2024 | 32,87 | 32,90 | 32,80 | 32,81 | 0,77% | - |
| 10.12.2024 | 32,58 | 32,58 | 32,49 | 32,55 | -0,24% | - |
| 09.12.2024 | 32,85 | 32,90 | 32,63 | 32,63 | -3,48% | - |
| 06.12.2024 | 33,01 | 33,81 | 33,00 | 33,81 | 3,89% | - |
| 05.12.2024 | 32,43 | 32,71 | 32,43 | 32,54 | -1,31% | - |
| 04.12.2024 | 32,93 | 33,03 | 32,92 | 32,97 | -1,63% | - |
| 03.12.2024 | 33,49 | 33,63 | 33,31 | 33,52 | 0,80% | - |
| 02.12.2024 | 33,10 | 33,25 | 33,10 | 33,25 | 0,12% | - |
| 29.11.2024 | 32,98 | 33,22 | 32,96 | 33,22 | 2,58% | - |
| 27.11.2024 | 32,51 | 32,55 | 32,31 | 32,38 | 0,76% | - |
| 26.11.2024 | 32,07 | 32,14 | 32,04 | 32,14 | -0,77% | - |
| 25.11.2024 | 32,45 | 32,47 | 32,22 | 32,39 | -0,53% | - |
| 22.11.2024 | 32,60 | 32,65 | 32,56 | 32,56 | 0,42% | - |