11,145€
0,22%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,31 | 11,39 | 11,18 | 11,23 | 0,99% | - |
| 14.10.2025 | 11,11 | 11,35 | 10,83 | 11,12 | 1,46% | - |
| 13.10.2025 | 11,29 | 11,32 | 10,96 | 10,96 | -0,54% | - |
| 10.10.2025 | 11,26 | 11,57 | 10,99 | 11,02 | -6,96% | - |
| 09.10.2025 | 11,46 | 11,85 | 11,43 | 11,85 | 3,81% | - |
| 08.10.2025 | 11,43 | 11,43 | 11,40 | 11,41 | -1,87% | - |
| 07.10.2025 | 11,62 | 11,64 | 11,57 | 11,63 | 0,20% | - |
| 06.10.2025 | 11,53 | 11,65 | 11,53 | 11,61 | 2,52% | - |
| 03.10.2025 | 11,42 | 11,86 | 11,32 | 11,32 | 0,94% | - |
| 02.10.2025 | 11,36 | 11,70 | 11,22 | 11,22 | -2,31% | 960,00 |
| 01.10.2025 | 11,51 | 11,65 | 11,34 | 11,48 | 1,12% | - |
| 30.09.2025 | 11,41 | 11,41 | 11,34 | 11,35 | 0,96% | - |
| 29.09.2025 | 11,42 | 11,81 | 11,25 | 11,25 | -4,89% | - |
| 26.09.2025 | 11,63 | 11,91 | 11,61 | 11,82 | 3,39% | - |
| 24.09.2025 | 11,61 | 11,95 | 11,44 | 11,44 | -3,32% | - |
| 23.09.2025 | 11,86 | 11,92 | 11,63 | 11,83 | 1,62% | - |
| 22.09.2025 | 11,82 | 11,92 | 11,62 | 11,64 | 0,32% | - |
| 19.09.2025 | 11,65 | 11,66 | 11,60 | 11,60 | -3,25% | - |
| 18.09.2025 | 11,87 | 12,17 | 11,68 | 11,99 | 0,84% | - |
| 17.09.2025 | 11,88 | 11,90 | 11,87 | 11,89 | -0,85% | - |
| 16.09.2025 | 12,03 | 12,03 | 11,99 | 12,00 | 2,26% | - |
| 15.09.2025 | 11,91 | 11,93 | 11,70 | 11,73 | 0,49% | - |
| 09.09.2025 | 11,68 | 11,69 | 11,67 | 11,67 | 1,55% | - |
| 05.09.2025 | 11,73 | 11,79 | 11,50 | 11,50 | 0,81% | - |
| 04.09.2025 | 11,49 | 11,58 | 11,29 | 11,40 | 0,73% | - |
| 03.09.2025 | 11,54 | 11,62 | 11,32 | 11,32 | -0,75% | - |
| 02.09.2025 | 11,56 | 11,58 | 11,32 | 11,41 | 0,71% | - |
| 01.09.2025 | 11,50 | 11,52 | 11,33 | 11,33 | 0,44% | - |
| 29.08.2025 | 11,49 | 11,52 | 11,28 | 11,28 | -2,02% | - |
| 28.08.2025 | 11,52 | 11,55 | 11,26 | 11,51 | 0,61% | - |
| 27.08.2025 | 11,34 | 11,63 | 11,32 | 11,44 | 0,66% | - |
| 26.08.2025 | 11,34 | 11,41 | 11,19 | 11,36 | -0,54% | - |
| 25.08.2025 | 11,43 | 11,44 | 11,18 | 11,43 | -0,15% | - |
| 22.08.2025 | 11,37 | 11,60 | 11,32 | 11,44 | -0,11% | - |
| 21.08.2025 | 11,42 | 11,56 | 11,36 | 11,46 | -0,78% | - |
| 20.08.2025 | 11,52 | 11,57 | 11,24 | 11,55 | 3,59% | - |
| 19.08.2025 | 11,26 | 11,28 | 11,05 | 11,15 | -0,71% | - |
| 18.08.2025 | 11,17 | 11,25 | 10,99 | 11,23 | 1,91% | - |
| 15.08.2025 | 11,06 | 11,08 | 10,89 | 11,02 | -0,25% | - |
| 14.08.2025 | 11,06 | 11,13 | 10,89 | 11,04 | -1,00% | - |
| 13.08.2025 | 11,18 | 11,23 | 10,96 | 11,16 | -0,84% | - |
| 12.08.2025 | 11,20 | 11,29 | 11,15 | 11,25 | 3,04% | - |
| 11.08.2025 | 11,04 | 11,23 | 10,92 | 10,92 | -2,41% | - |
| 08.08.2025 | 11,09 | 11,19 | 10,95 | 11,19 | 1,43% | - |
| 07.08.2025 | 10,96 | 11,09 | 10,81 | 11,03 | 0,34% | - |
| 06.08.2025 | 11,02 | 11,02 | 10,81 | 10,99 | 0,50% | - |
| 05.08.2025 | 10,99 | 11,02 | 10,84 | 10,94 | -0,09% | - |
| 04.08.2025 | 10,73 | 10,95 | 10,69 | 10,95 | 3,30% | - |
| 01.08.2025 | 10,66 | 10,70 | 10,34 | 10,60 | 1,46% | - |
| 31.07.2025 | 10,55 | 10,71 | 10,35 | 10,45 | 5,76% | - |
| 30.07.2025 | 9,60 | 10,34 | 9,59 | 9,88 | 1,35% | - |
| 29.07.2025 | 9,68 | 9,78 | 9,63 | 9,74 | 1,54% | - |
| 28.07.2025 | 9,59 | 9,77 | 9,57 | 9,60 | 1,09% | - |
| 25.07.2025 | 9,62 | 9,62 | 9,47 | 9,49 | -2,01% | - |
| 24.07.2025 | 9,80 | 9,81 | 9,53 | 9,69 | -0,27% | - |
| 23.07.2025 | 9,67 | 9,73 | 9,50 | 9,71 | 4,55% | - |
| 22.07.2025 | 9,22 | 9,42 | 9,21 | 9,29 | -0,83% | - |
| 21.07.2025 | 9,33 | 9,46 | 9,28 | 9,37 | 0,31% | - |
| 18.07.2025 | 9,31 | 9,44 | 9,21 | 9,34 | -0,48% | - |
| 17.07.2025 | 9,35 | 9,50 | 9,28 | 9,39 | -0,04% | - |
| 16.07.2025 | 9,29 | 9,40 | 9,25 | 9,39 | 0,38% | - |
| 15.07.2025 | 9,30 | 9,61 | 9,29 | 9,35 | -0,94% | - |
| 14.07.2025 | 9,47 | 9,49 | 9,36 | 9,44 | -1,24% | - |
| 11.07.2025 | 9,53 | 9,57 | 9,39 | 9,56 | -0,27% | 500,00 |
| 10.07.2025 | 9,50 | 9,60 | 9,41 | 9,59 | -1,80% | - |
| 09.07.2025 | 9,63 | 9,77 | 9,52 | 9,76 | 0,45% | - |
| 08.07.2025 | 9,66 | 9,94 | 9,63 | 9,72 | 0,81% | - |
| 07.07.2025 | 9,66 | 9,73 | 9,54 | 9,64 | -1,58% | - |
| 04.07.2025 | 9,82 | 9,84 | 9,79 | 9,80 | -3,12% | - |
| 03.07.2025 | 10,01 | 10,29 | 9,94 | 10,11 | 0,18% | - |
| 02.07.2025 | 10,07 | 10,26 | 9,99 | 10,09 | -0,36% | - |
| 01.07.2025 | 10,15 | 10,21 | 10,02 | 10,13 | -1,06% | - |
| 30.06.2025 | 10,26 | 10,30 | 10,06 | 10,24 | 0,02% | - |
| 27.06.2025 | 10,17 | 10,36 | 10,12 | 10,24 | 1,00% | - |
| 26.06.2025 | 10,17 | 10,19 | 9,66 | 10,14 | 0,65% | - |
| 25.06.2025 | 10,15 | 10,29 | 10,06 | 10,07 | -0,50% | - |
| 24.06.2025 | 10,04 | 10,12 | 9,89 | 10,12 | 0,25% | - |
| 23.06.2025 | 9,98 | 10,30 | 9,98 | 10,10 | 0,37% | - |
| 20.06.2025 | 10,13 | 10,40 | 10,05 | 10,06 | -1,29% | - |
| 19.06.2025 | 10,28 | 10,29 | 10,19 | 10,19 | -1,62% | - |
| 18.06.2025 | 10,34 | 10,54 | 10,29 | 10,36 | 2,38% | - |
| 17.06.2025 | 10,20 | 10,27 | 10,09 | 10,12 | -0,28% | - |
| 16.06.2025 | 10,28 | 10,37 | 10,13 | 10,15 | -0,25% | - |
| 13.06.2025 | 10,20 | 10,50 | 10,17 | 10,17 | -0,22% | - |
| 12.06.2025 | 10,30 | 10,35 | 10,19 | 10,19 | -1,53% | - |
| 11.06.2025 | 10,38 | 10,43 | 10,34 | 10,35 | 1,36% | - |
| 10.06.2025 | 10,25 | 10,35 | 10,18 | 10,21 | -1,61% | - |
| 09.06.2025 | 10,28 | 10,42 | 10,26 | 10,38 | -1,02% | - |
| 06.06.2025 | 10,41 | 10,70 | 10,40 | 10,49 | 0,33% | - |
| 05.06.2025 | 10,50 | 10,72 | 10,38 | 10,45 | -0,67% | - |
| 04.06.2025 | 10,49 | 10,74 | 10,43 | 10,52 | -0,28% | - |
| 03.06.2025 | 10,46 | 10,55 | 10,33 | 10,55 | -2,36% | - |
| 02.06.2025 | 10,59 | 10,94 | 10,54 | 10,81 | 0,70% | - |
| 30.05.2025 | 10,84 | 10,99 | 10,71 | 10,73 | 0,21% | - |
| 29.05.2025 | 10,80 | 10,80 | 10,51 | 10,71 | -0,07% | - |
| 28.05.2025 | 10,64 | 10,98 | 10,61 | 10,72 | -0,70% | - |
| 27.05.2025 | 10,65 | 10,97 | 10,63 | 10,79 | 2,76% | - |
| 26.05.2025 | 10,57 | 10,57 | 10,45 | 10,50 | -1,34% | - |
| 23.05.2025 | 10,53 | 10,65 | 10,35 | 10,64 | -2,22% | 1.000,00 |
| 22.05.2025 | 10,62 | 10,94 | 10,54 | 10,89 | 1,87% | - |