9,511€
6,27%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 9,42 | 9,65 | 9,41 | 9,51 | 3,74% | - |
| 04.11.2024 | 8,53 | 9,29 | 8,52 | 9,17 | 0,66% | - |
| 01.11.2024 | 8,53 | 9,25 | 8,53 | 9,11 | -3,85% | - |
| 31.10.2024 | 8,87 | 9,62 | 8,85 | 9,47 | -3,75% | - |
| 30.10.2024 | 10,62 | 10,62 | 9,67 | 9,84 | -6,54% | - |
| 29.10.2024 | 10,57 | 10,69 | 10,32 | 10,53 | 2,37% | - |
| 28.10.2024 | 10,39 | 10,61 | 10,29 | 10,29 | -1,74% | - |
| 25.10.2024 | 10,38 | 10,52 | 10,35 | 10,47 | 0,38% | - |
| 24.10.2024 | 10,42 | 10,45 | 10,22 | 10,43 | 0,39% | - |
| 23.10.2024 | 10,42 | 10,48 | 10,19 | 10,39 | -0,62% | - |
| 22.10.2024 | 10,41 | 10,72 | 10,36 | 10,45 | -0,54% | - |
| 21.10.2024 | 10,51 | 10,54 | 10,29 | 10,51 | -0,24% | - |
| 18.10.2024 | 10,47 | 10,58 | 10,31 | 10,54 | -0,12% | - |
| 17.10.2024 | 10,46 | 10,58 | 10,36 | 10,55 | -0,40% | - |
| 16.10.2024 | 10,47 | 10,59 | 10,31 | 10,59 | 2,14% | - |
| 15.10.2024 | 10,59 | 10,59 | 10,36 | 10,37 | -2,60% | 80,00 |
| 14.10.2024 | 10,42 | 10,65 | 10,42 | 10,65 | 0,40% | - |
| 11.10.2024 | 10,49 | 10,71 | 10,42 | 10,60 | -0,21% | - |
| 10.10.2024 | 10,57 | 10,71 | 10,50 | 10,63 | 0,25% | - |
| 09.10.2024 | 10,49 | 10,69 | 10,46 | 10,60 | 0,19% | - |
| 08.10.2024 | 10,37 | 10,82 | 10,37 | 10,58 | 0,19% | - |
| 07.10.2024 | 10,58 | 10,60 | 10,45 | 10,56 | -2,06% | - |
| 04.10.2024 | 10,59 | 10,94 | 10,53 | 10,78 | 1,13% | - |
| 03.10.2024 | 10,68 | 10,74 | 10,46 | 10,66 | 1,36% | - |
| 02.10.2024 | 10,41 | 10,53 | 10,36 | 10,52 | 0,07% | - |
| 01.10.2024 | 10,51 | 10,79 | 10,44 | 10,51 | -0,03% | - |
| 30.09.2024 | 10,50 | 10,72 | 10,43 | 10,51 | -1,66% | - |
| 27.09.2024 | 10,78 | 10,89 | 10,42 | 10,69 | -1,09% | - |
| 26.09.2024 | 10,66 | 11,06 | 10,66 | 10,81 | 0,87% | - |
| 25.09.2024 | 10,61 | 10,91 | 10,59 | 10,72 | 0,19% | - |
| 24.09.2024 | 10,66 | 10,96 | 10,61 | 10,70 | -0,67% | - |
| 23.09.2024 | 10,62 | 10,85 | 10,61 | 10,77 | 1,19% | - |
| 20.09.2024 | 10,78 | 10,93 | 10,60 | 10,64 | -3,32% | - |
| 19.09.2024 | 10,82 | 11,04 | 10,70 | 11,01 | 3,26% | - |
| 18.09.2024 | 10,60 | 10,84 | 10,57 | 10,66 | 0,42% | - |
| 17.09.2024 | 10,69 | 10,77 | 10,61 | 10,61 | -2,12% | - |
| 16.09.2024 | 10,85 | 10,88 | 10,65 | 10,84 | -0,29% | - |
| 13.09.2024 | 10,85 | 11,13 | 10,79 | 10,88 | -0,87% | - |
| 12.09.2024 | 10,95 | 11,02 | 10,71 | 10,97 | 0,98% | - |
| 11.09.2024 | 10,72 | 10,88 | 10,61 | 10,86 | 0,91% | - |
| 10.09.2024 | 10,71 | 11,06 | 10,64 | 10,77 | -1,64% | - |
| 09.09.2024 | 10,84 | 10,99 | 10,78 | 10,95 | 2,37% | - |
| 06.09.2024 | 10,93 | 11,02 | 10,68 | 10,69 | -3,05% | - |
| 05.09.2024 | 10,90 | 11,22 | 10,85 | 11,03 | 1,29% | - |
| 04.09.2024 | 10,84 | 11,20 | 10,79 | 10,89 | -0,84% | - |
| 03.09.2024 | 11,18 | 11,23 | 10,95 | 10,98 | -1,68% | - |
| 02.09.2024 | 11,29 | 11,30 | 11,15 | 11,17 | -0,18% | 500,00 |
| 30.08.2024 | 11,19 | 11,30 | 11,09 | 11,19 | 2,83% | - |
| 29.08.2024 | 10,97 | 11,35 | 10,88 | 10,88 | -0,71% | - |
| 28.08.2024 | 10,94 | 11,19 | 10,91 | 10,96 | 1,39% | - |
| 27.08.2024 | 10,71 | 10,84 | 10,18 | 10,81 | 0,61% | - |
| 26.08.2024 | 10,72 | 10,84 | 10,62 | 10,74 | -1,21% | - |
| 23.08.2024 | 10,79 | 10,90 | 10,60 | 10,88 | 2,45% | - |
| 22.08.2024 | 10,64 | 10,76 | 10,48 | 10,62 | 1,29% | - |
| 21.08.2024 | 10,50 | 10,60 | 10,32 | 10,48 | 0,50% | - |
| 20.08.2024 | 10,42 | 10,64 | 10,39 | 10,43 | -0,50% | - |
| 19.08.2024 | 10,41 | 10,48 | 10,23 | 10,48 | 1,47% | - |
| 16.08.2024 | 10,33 | 10,39 | 10,18 | 10,33 | -0,72% | - |
| 15.08.2024 | 10,22 | 10,51 | 10,11 | 10,40 | 1,71% | - |
| 14.08.2024 | 10,14 | 10,34 | 10,03 | 10,23 | -0,84% | - |
| 13.08.2024 | 10,18 | 10,32 | 10,08 | 10,32 | 4,17% | 1.000,00 |
| 12.08.2024 | 9,98 | 10,28 | 9,90 | 9,90 | -1,99% | - |
| 09.08.2024 | 9,90 | 10,29 | 9,89 | 10,10 | -1,37% | 60,00 |
| 08.08.2024 | 10,09 | 10,45 | 10,00 | 10,24 | 0,85% | 78,00 |
| 07.08.2024 | 10,31 | 10,48 | 10,15 | 10,16 | 2,35% | - |
| 06.08.2024 | 9,83 | 10,00 | 9,74 | 9,92 | -1,41% | 100,00 |
| 05.08.2024 | 9,66 | 10,45 | 9,60 | 10,07 | -3,66% | 600,00 |
| 02.08.2024 | 10,70 | 10,98 | 10,42 | 10,45 | -5,41% | - |
| 01.08.2024 | 11,32 | 11,36 | 10,85 | 11,05 | -4,78% | - |
| 31.07.2024 | 11,48 | 11,69 | 11,41 | 11,60 | 1,93% | - |
| 30.07.2024 | 11,32 | 11,51 | 11,29 | 11,38 | 0,98% | 200,00 |
| 29.07.2024 | 11,27 | 11,56 | 11,23 | 11,27 | 1,71% | - |
| 26.07.2024 | 11,07 | 11,38 | 10,97 | 11,08 | -0,57% | - |
| 25.07.2024 | 11,20 | 11,27 | 11,04 | 11,14 | -0,89% | - |
| 24.07.2024 | 11,33 | 11,57 | 11,08 | 11,24 | -1,91% | - |
| 23.07.2024 | 11,34 | 11,62 | 11,31 | 11,46 | -0,14% | - |
| 22.07.2024 | 11,32 | 11,52 | 11,30 | 11,48 | 1,44% | - |
| 19.07.2024 | 11,34 | 11,39 | 11,26 | 11,32 | -2,06% | - |
| 18.07.2024 | 11,54 | 11,69 | 11,49 | 11,55 | 0,33% | - |
| 17.07.2024 | 11,64 | 11,68 | 11,35 | 11,52 | 0,26% | - |
| 16.07.2024 | 11,33 | 11,49 | 11,20 | 11,49 | 0,45% | - |
| 15.07.2024 | 11,37 | 11,44 | 11,32 | 11,43 | 0,03% | - |
| 12.07.2024 | 11,33 | 11,47 | 11,12 | 11,43 | 0,82% | - |
| 11.07.2024 | 11,36 | 11,57 | 11,21 | 11,34 | -0,01% | - |
| 10.07.2024 | 11,20 | 11,35 | 11,03 | 11,34 | 0,93% | - |
| 09.07.2024 | 11,21 | 11,25 | 11,00 | 11,23 | 1,40% | - |
| 08.07.2024 | 11,01 | 11,10 | 10,84 | 11,08 | -0,05% | - |
| 05.07.2024 | 11,00 | 11,09 | 10,84 | 11,08 | 0,09% | - |
| 04.07.2024 | 11,10 | 11,11 | 11,07 | 11,07 | 0,48% | - |
| 03.07.2024 | 11,20 | 11,20 | 10,80 | 11,02 | 1,61% | 1.000,00 |
| 02.07.2024 | 10,85 | 10,92 | 10,73 | 10,85 | 0,91% | 200,00 |
| 01.07.2024 | 10,72 | 11,01 | 10,71 | 10,75 | 0,07% | - |
| 28.06.2024 | 10,78 | 10,96 | 10,61 | 10,74 | -1,00% | 1.000,00 |
| 27.06.2024 | 10,81 | 11,06 | 10,81 | 10,85 | -0,52% | - |
| 26.06.2024 | 11,04 | 11,09 | 10,87 | 10,91 | -0,26% | - |
| 25.06.2024 | 10,98 | 11,00 | 10,80 | 10,93 | 1,37% | - |
| 24.06.2024 | 10,84 | 10,93 | 10,72 | 10,79 | -0,23% | - |
| 21.06.2024 | 10,89 | 10,97 | 10,74 | 10,81 | 0,39% | - |
| 20.06.2024 | 10,83 | 10,87 | 10,62 | 10,77 | -0,23% | - |
| 19.06.2024 | 10,81 | 10,83 | 10,75 | 10,79 | -0,57% | - |