31,841$
2,09%
Echtzeit-Aktienkurs KDDI CORP.
Bid:
Ask:
Aktienkurse zur KDDI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,70 | 31,84 | 31,70 | 31,84 | 2,09% | - |
| 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% | - |
| 20.08.2024 | 32,48 | 32,68 | 32,47 | 32,59 | 1,52% | - |
| 19.08.2024 | 31,94 | 32,18 | 31,93 | 32,11 | 1,86% | - |
| 16.08.2024 | 31,50 | 31,52 | 31,43 | 31,52 | 1,34% | - |
| 15.08.2024 | 30,72 | 31,14 | 30,66 | 31,10 | 1,27% | - |
| 14.08.2024 | 30,76 | 30,94 | 30,69 | 30,71 | -0,61% | - |
| 13.08.2024 | 30,85 | 31,10 | 30,85 | 30,90 | 0,95% | - |
| 12.08.2024 | 30,43 | 30,62 | 30,41 | 30,61 | -0,07% | - |
| 09.08.2024 | 30,66 | 30,96 | 30,62 | 30,63 | -0,36% | - |
| 08.08.2024 | 30,63 | 30,74 | 30,63 | 30,74 | -1,15% | - |
| 07.08.2024 | 31,10 | 31,32 | 30,92 | 31,10 | 3,46% | - |
| 06.08.2024 | 30,08 | 30,21 | 29,90 | 30,06 | -6,05% | - |
| 05.08.2024 | 30,68 | 32,00 | 30,50 | 32,00 | 8,91% | - |
| 02.08.2024 | 29,65 | 29,65 | 28,98 | 29,38 | 1,33% | - |
| 01.08.2024 | 29,15 | 29,33 | 28,78 | 29,00 | -4,18% | - |
| 31.07.2024 | 30,19 | 30,26 | 29,99 | 30,26 | 2,68% | - |
| 30.07.2024 | 29,31 | 29,50 | 29,14 | 29,47 | 0,24% | - |
| 29.07.2024 | 29,47 | 29,58 | 29,38 | 29,40 | 0,26% | - |
| 26.07.2024 | 29,33 | 29,46 | 29,29 | 29,33 | -0,92% | - |
| 25.07.2024 | 29,59 | 29,75 | 29,47 | 29,60 | -0,21% | - |
| 24.07.2024 | 29,66 | 29,85 | 29,62 | 29,66 | 0,32% | - |
| 23.07.2024 | 29,56 | 29,63 | 29,46 | 29,57 | 1,02% | - |
| 22.07.2024 | 29,35 | 29,50 | 29,27 | 29,27 | 0,42% | - |
| 19.07.2024 | 29,03 | 29,21 | 29,02 | 29,15 | 0,11% | - |
| 18.07.2024 | 29,47 | 29,47 | 29,07 | 29,12 | 0,22% | - |
| 17.07.2024 | 29,08 | 29,14 | 28,63 | 29,05 | 2,12% | - |
| 16.07.2024 | 28,26 | 28,45 | 28,22 | 28,45 | -1,28% | - |
| 15.07.2024 | 28,82 | 28,86 | 28,79 | 28,82 | 0,24% | - |
| 12.07.2024 | 28,68 | 28,84 | 28,56 | 28,75 | 0,40% | - |
| 11.07.2024 | 28,76 | 28,76 | 28,63 | 28,64 | 2,84% | - |
| 10.07.2024 | 27,88 | 27,88 | 27,82 | 27,85 | 0,72% | - |
| 09.07.2024 | 27,70 | 27,71 | 27,64 | 27,65 | 0,76% | - |
| 08.07.2024 | 27,49 | 27,53 | 27,44 | 27,44 | -0,56% | - |
| 05.07.2024 | 27,54 | 27,59 | 27,54 | 27,59 | 1,10% | - |
| 03.07.2024 | 27,17 | 27,30 | 27,17 | 27,29 | 0,82% | - |
| 02.07.2024 | 27,02 | 27,16 | 27,02 | 27,07 | 0,72% | - |
| 01.07.2024 | 26,84 | 26,98 | 26,84 | 26,88 | 1,53% | - |
| 28.06.2024 | 26,56 | 26,61 | 26,38 | 26,47 | 0,83% | - |
| 27.06.2024 | 26,39 | 26,40 | 26,24 | 26,25 | -0,37% | - |
| 26.06.2024 | 26,42 | 26,44 | 26,32 | 26,35 | -1,74% | - |
| 25.06.2024 | 26,69 | 26,82 | 26,63 | 26,82 | 1,58% | - |
| 24.06.2024 | 26,48 | 26,54 | 26,40 | 26,40 | 0,78% | - |
| 21.06.2024 | 26,27 | 26,30 | 26,19 | 26,20 | 0,03% | - |
| 20.06.2024 | 26,27 | 26,27 | 26,08 | 26,19 | -0,74% | - |
| 18.06.2024 | 26,45 | 26,55 | 26,30 | 26,38 | -0,20% | - |
| 17.06.2024 | 26,38 | 26,44 | 26,37 | 26,44 | -1,65% | - |
| 14.06.2024 | 26,97 | 26,99 | 26,84 | 26,88 | -1,76% | - |