16,787$
-0,79%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.06.2025 | 16,85 | 16,93 | 16,84 | 16,92 | -0,44% | - |
03.06.2025 | 17,06 | 17,06 | 16,97 | 16,99 | -1,95% | - |
02.06.2025 | 17,18 | 17,33 | 17,13 | 17,33 | -0,29% | - |
30.05.2025 | 17,41 | 17,41 | 17,35 | 17,38 | -0,39% | - |
29.05.2025 | 17,41 | 17,45 | 17,41 | 17,45 | 0,76% | - |
28.05.2025 | 17,37 | 17,37 | 17,32 | 17,32 | -1,29% | - |
27.05.2025 | 17,57 | 17,58 | 17,43 | 17,54 | -0,83% | - |
23.05.2025 | 17,65 | 17,70 | 17,64 | 17,69 | 1,57% | - |
22.05.2025 | 17,42 | 17,44 | 17,30 | 17,42 | -1,03% | - |
21.05.2025 | 17,61 | 17,63 | 17,51 | 17,60 | 0,38% | - |
20.05.2025 | 17,53 | 17,55 | 17,48 | 17,53 | -0,25% | - |
19.05.2025 | 17,47 | 17,58 | 17,47 | 17,58 | -1,84% | - |
16.05.2025 | 17,80 | 17,91 | 17,77 | 17,91 | 1,82% | - |
15.05.2025 | 17,56 | 17,61 | 17,51 | 17,59 | -1,74% | - |
14.05.2025 | 17,87 | 17,93 | 17,87 | 17,90 | 1,58% | - |
13.05.2025 | 17,49 | 17,62 | 17,49 | 17,62 | -2,67% | - |
12.05.2025 | 17,94 | 18,10 | 17,87 | 18,10 | -1,05% | - |
09.05.2025 | 18,38 | 18,38 | 18,29 | 18,29 | 0,18% | - |
08.05.2025 | 18,33 | 18,33 | 18,26 | 18,26 | -0,87% | - |
07.05.2025 | 18,34 | 18,44 | 18,34 | 18,42 | 1,97% | - |
06.05.2025 | 18,03 | 18,07 | 18,03 | 18,07 | 0,04% | - |
05.05.2025 | 17,96 | 18,08 | 17,96 | 18,06 | 0,66% | - |
02.05.2025 | 17,86 | 17,94 | 17,86 | 17,94 | 1,16% | - |
30.04.2025 | 17,64 | 17,79 | 17,56 | 17,73 | -0,60% | - |
29.04.2025 | 17,84 | 17,86 | 17,84 | 17,84 | -0,11% | - |
28.04.2025 | 17,77 | 17,86 | 17,65 | 17,86 | 1,25% | - |
25.04.2025 | 17,54 | 17,64 | 17,53 | 17,64 | -0,03% | - |
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% | - |