30,977$
-0,23%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 32,40 | 32,58 | 32,34 | 32,42 | 0,37% | - |
| 20.11.2024 | 32,07 | 32,49 | 31,88 | 32,30 | 0,04% | - |
| 19.11.2024 | 32,44 | 32,44 | 32,29 | 32,29 | -0,73% | - |
| 18.11.2024 | 32,46 | 32,56 | 32,46 | 32,52 | 1,00% | - |
| 15.11.2024 | 32,34 | 32,34 | 32,09 | 32,20 | -0,20% | - |
| 14.11.2024 | 32,49 | 32,56 | 32,27 | 32,27 | 0,39% | - |
| 13.11.2024 | 32,23 | 32,23 | 32,00 | 32,14 | -0,23% | - |
| 12.11.2024 | 32,32 | 32,42 | 32,04 | 32,22 | 1,08% | - |
| 11.11.2024 | 31,86 | 31,87 | 31,82 | 31,87 | -0,62% | - |
| 08.11.2024 | 32,08 | 32,13 | 32,06 | 32,07 | 1,00% | - |
| 07.11.2024 | 31,49 | 31,79 | 31,49 | 31,75 | 1,39% | - |
| 06.11.2024 | 31,52 | 31,52 | 31,20 | 31,32 | -1,95% | - |
| 05.11.2024 | 31,70 | 31,94 | 31,70 | 31,94 | 2,41% | - |
| 04.11.2024 | 31,26 | 31,33 | 31,18 | 31,19 | -0,31% | - |
| 01.11.2024 | 31,35 | 31,40 | 31,28 | 31,29 | 0,54% | - |
| 31.10.2024 | 31,32 | 31,32 | 31,01 | 31,12 | -1,58% | - |
| 30.10.2024 | 31,66 | 31,77 | 31,61 | 31,62 | 0,01% | - |
| 29.10.2024 | 31,46 | 31,61 | 31,39 | 31,61 | 1,74% | - |
| 28.10.2024 | 31,05 | 31,14 | 31,02 | 31,07 | -0,19% | - |
| 25.10.2024 | 31,24 | 31,28 | 31,10 | 31,13 | 0,17% | - |
| 24.10.2024 | 31,00 | 31,08 | 31,00 | 31,08 | 1,40% | - |
| 23.10.2024 | 30,72 | 30,79 | 30,53 | 30,65 | -1,84% | - |
| 22.10.2024 | 31,22 | 31,26 | 31,11 | 31,23 | -0,84% | - |
| 21.10.2024 | 31,68 | 31,70 | 31,43 | 31,49 | -2,36% | - |
| 18.10.2024 | 32,21 | 32,26 | 32,17 | 32,25 | 0,67% | - |
| 17.10.2024 | 32,13 | 32,23 | 32,00 | 32,03 | -0,44% | - |
| 16.10.2024 | 32,16 | 32,18 | 32,02 | 32,18 | 0,20% | - |
| 15.10.2024 | 32,03 | 32,20 | 31,70 | 32,11 | 2,12% | - |
| 14.10.2024 | 31,41 | 31,44 | 31,41 | 31,44 | -0,47% | - |
| 11.10.2024 | 31,52 | 31,61 | 31,50 | 31,59 | -2,27% | - |
| 10.10.2024 | 32,12 | 32,33 | 32,02 | 32,33 | 0,42% | - |
| 09.10.2024 | 32,08 | 32,21 | 32,08 | 32,19 | 1,37% | - |
| 08.10.2024 | 31,73 | 31,82 | 31,73 | 31,76 | -0,14% | - |
| 07.10.2024 | 31,95 | 32,00 | 31,73 | 31,81 | -0,25% | - |
| 04.10.2024 | 31,76 | 31,92 | 31,71 | 31,88 | 0,68% | - |
| 03.10.2024 | 31,76 | 31,82 | 31,55 | 31,67 | -0,70% | - |
| 02.10.2024 | 31,89 | 32,04 | 31,77 | 31,89 | -1,09% | - |
| 01.10.2024 | 32,58 | 32,60 | 32,18 | 32,24 | 1,04% | - |
| 30.09.2024 | 32,04 | 32,07 | 31,72 | 31,91 | -1,68% | - |
| 27.09.2024 | 32,60 | 32,66 | 32,39 | 32,46 | -3,50% | - |
| 26.09.2024 | 33,40 | 33,68 | 33,30 | 33,63 | 2,04% | - |
| 25.09.2024 | 33,32 | 33,33 | 32,95 | 32,96 | -2,11% | - |
| 24.09.2024 | 33,59 | 33,71 | 33,39 | 33,67 | 0,66% | - |
| 23.09.2024 | 33,36 | 33,54 | 33,30 | 33,45 | -0,30% | - |
| 20.09.2024 | 33,67 | 33,67 | 33,41 | 33,55 | -0,96% | - |
| 19.09.2024 | 33,69 | 33,97 | 33,66 | 33,88 | 1,24% | - |
| 18.09.2024 | 33,53 | 33,76 | 33,36 | 33,46 | -0,46% | - |
| 17.09.2024 | 33,74 | 33,82 | 33,49 | 33,61 | -0,70% | - |
| 16.09.2024 | 33,92 | 34,00 | 33,81 | 33,85 | -0,53% | - |
| 13.09.2024 | 33,91 | 34,24 | 33,74 | 34,03 | 0,98% | - |
| 12.09.2024 | 33,68 | 33,78 | 33,46 | 33,70 | 1,51% | - |
| 11.09.2024 | 33,23 | 33,54 | 33,19 | 33,20 | -2,02% | - |
| 10.09.2024 | 33,78 | 33,91 | 33,69 | 33,89 | 0,05% | - |
| 09.09.2024 | 33,89 | 34,00 | 33,74 | 33,87 | -0,61% | - |
| 06.09.2024 | 33,96 | 34,08 | 33,66 | 34,08 | 0,00% | - |
| 05.09.2024 | 34,03 | 34,18 | 33,76 | 34,08 | 2,03% | - |
| 04.09.2024 | 33,13 | 33,49 | 33,13 | 33,40 | -1,47% | - |
| 03.09.2024 | 34,18 | 34,34 | 33,88 | 33,90 | 1,10% | - |
| 30.08.2024 | 33,66 | 33,98 | 33,46 | 33,53 | -2,08% | - |
| 29.08.2024 | 34,12 | 34,29 | 33,96 | 34,24 | 1,51% | - |
| 28.08.2024 | 33,89 | 33,95 | 33,67 | 33,73 | 0,40% | - |
| 27.08.2024 | 33,77 | 33,77 | 33,56 | 33,60 | 0,94% | - |
| 26.08.2024 | 33,49 | 33,52 | 33,22 | 33,29 | 0,27% | - |
| 23.08.2024 | 32,92 | 33,35 | 32,79 | 33,20 | 0,97% | - |
| 22.08.2024 | 32,91 | 33,09 | 32,81 | 32,88 | 0,05% | - |
| 21.08.2024 | 32,79 | 33,02 | 32,67 | 32,86 | 0,82% | - |