14,532€
2,23%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 14,43 | 14,56 | 14,40 | 14,53 | 1,87% | - |
| 19.02.2026 | 14,53 | 14,54 | 14,26 | 14,27 | -2,05% | 20.040,00 |
| 18.02.2026 | 14,44 | 14,60 | 14,43 | 14,56 | 0,89% | 57.330,00 |
| 17.02.2026 | 14,41 | 14,45 | 14,36 | 14,44 | 1,26% | - |
| 16.02.2026 | 14,32 | 14,37 | 14,26 | 14,26 | -2,36% | - |
| 13.02.2026 | 14,52 | 14,63 | 14,20 | 14,60 | 0,65% | - |
| 12.02.2026 | 14,72 | 14,83 | 14,51 | 14,51 | -3,30% | - |
| 11.02.2026 | 14,86 | 15,04 | 14,81 | 15,00 | 1,33% | 945,00 |
| 10.02.2026 | 14,69 | 14,88 | 14,61 | 14,80 | 1,22% | - |
| 09.02.2026 | 14,11 | 14,84 | 14,08 | 14,63 | 4,80% | - |
| 06.02.2026 | 13,93 | 14,10 | 13,90 | 13,96 | 1,53% | - |
| 05.02.2026 | 13,98 | 14,02 | 13,75 | 13,75 | -0,54% | - |
| 04.02.2026 | 13,80 | 13,97 | 13,71 | 13,82 | -1,29% | - |
| 03.02.2026 | 14,11 | 14,19 | 13,96 | 14,00 | 2,84% | 1.902,00 |
| 02.02.2026 | 13,62 | 13,83 | 12,85 | 13,61 | 7,97% | 4.028,00 |
| 30.01.2026 | 12,57 | 12,67 | 12,52 | 12,61 | 1,98% | - |
| 29.01.2026 | 12,33 | 12,40 | 12,20 | 12,36 | -0,84% | - |
| 28.01.2026 | 12,48 | 12,53 | 12,43 | 12,47 | -0,84% | - |
| 27.01.2026 | 12,65 | 12,73 | 12,55 | 12,57 | 1,13% | 16.812,00 |
| 26.01.2026 | 12,26 | 12,52 | 12,25 | 12,43 | 0,31% | 2.400,00 |
| 23.01.2026 | 12,49 | 12,58 | 12,40 | 12,40 | -0,64% | - |
| 22.01.2026 | 12,61 | 12,64 | 12,46 | 12,48 | 0,66% | 27.200,00 |
| 21.01.2026 | 12,29 | 12,41 | 12,25 | 12,39 | 1,39% | - |
| 20.01.2026 | 12,38 | 12,38 | 12,20 | 12,22 | -1,39% | - |
| 19.01.2026 | 12,41 | 12,44 | 12,38 | 12,40 | -0,86% | 28.289,00 |
| 16.01.2026 | 12,45 | 12,50 | 12,43 | 12,50 | 1,53% | - |
| 15.01.2026 | 12,33 | 12,38 | 12,30 | 12,32 | 0,49% | - |
| 14.01.2026 | 12,24 | 12,31 | 12,19 | 12,26 | -0,31% | 5.362,00 |
| 13.01.2026 | 12,28 | 12,34 | 12,25 | 12,29 | -0,18% | - |
| 12.01.2026 | 12,36 | 12,36 | 12,31 | 12,32 | 0,24% | - |
| 09.01.2026 | 12,17 | 12,41 | 12,14 | 12,29 | 1,46% | - |
| 08.01.2026 | 12,05 | 12,11 | 11,82 | 12,11 | -1,20% | - |
| 07.01.2026 | 12,21 | 12,26 | 12,20 | 12,26 | 1,03% | - |
| 06.01.2026 | 12,23 | 12,26 | 12,13 | 12,13 | -0,08% | - |
| 05.01.2026 | 12,13 | 12,25 | 12,11 | 12,14 | 2,27% | - |
| 02.01.2026 | 11,95 | 11,99 | 11,87 | 11,87 | 0,85% | - |
| 30.12.2025 | 11,95 | 12,00 | 11,77 | 11,77 | 0,47% | - |
| 29.12.2025 | 11,90 | 12,10 | 11,72 | 11,72 | -0,04% | - |
| 23.12.2025 | 11,90 | 11,95 | 11,72 | 11,72 | -1,88% | - |
| 22.12.2025 | 11,96 | 11,96 | 11,95 | 11,95 | 0,86% | - |
| 19.12.2025 | 11,83 | 11,85 | 11,83 | 11,84 | -2,79% | - |
| 18.12.2025 | 12,06 | 12,20 | 12,06 | 12,18 | -0,43% | - |
| 17.12.2025 | 12,24 | 12,25 | 12,22 | 12,24 | -0,37% | - |
| 16.12.2025 | 12,31 | 12,35 | 12,25 | 12,28 | -0,15% | - |
| 15.12.2025 | 12,39 | 12,41 | 12,28 | 12,30 | 0,60% | - |
| 12.12.2025 | 12,22 | 12,23 | 12,22 | 12,23 | 2,06% | - |
| 11.12.2025 | 11,95 | 12,07 | 11,93 | 11,98 | 0,36% | - |
| 10.12.2025 | 11,96 | 11,96 | 11,93 | 11,94 | 1,27% | - |
| 09.12.2025 | 11,93 | 11,96 | 11,70 | 11,79 | 0,17% | - |
| 05.12.2025 | 11,89 | 11,95 | 11,77 | 11,77 | -1,47% | - |
| 04.12.2025 | 11,93 | 11,95 | 11,90 | 11,94 | 2,45% | - |
| 03.12.2025 | 11,76 | 11,84 | 11,66 | 11,66 | 0,09% | - |
| 02.12.2025 | 11,74 | 11,84 | 11,65 | 11,65 | 0,13% | - |
| 01.12.2025 | 11,69 | 11,83 | 11,63 | 11,63 | -0,47% | - |
| 28.11.2025 | 11,77 | 11,88 | 11,68 | 11,69 | -0,43% | - |
| 27.11.2025 | 11,76 | 11,76 | 11,73 | 11,74 | -0,10% | - |
| 26.11.2025 | 11,67 | 11,75 | 11,49 | 11,75 | 2,82% | - |
| 24.11.2025 | 11,52 | 11,59 | 11,43 | 11,43 | -0,22% | - |
| 21.11.2025 | 11,46 | 11,46 | 11,45 | 11,45 | 1,10% | - |
| 20.11.2025 | 11,20 | 11,33 | 11,18 | 11,33 | 0,40% | - |
| 19.11.2025 | 11,28 | 11,30 | 11,27 | 11,28 | 0,87% | - |
| 18.11.2025 | 11,19 | 11,20 | 11,18 | 11,18 | -1,51% | - |
| 17.11.2025 | 11,53 | 11,56 | 11,29 | 11,36 | -2,07% | - |
| 14.11.2025 | 11,70 | 12,11 | 11,60 | 11,60 | 1,11% | - |
| 13.11.2025 | 11,56 | 11,56 | 11,47 | 11,47 | 0,29% | - |
| 12.11.2025 | 11,49 | 11,86 | 11,44 | 11,44 | 2,79% | - |
| 11.11.2025 | 11,42 | 11,72 | 11,13 | 11,13 | -1,33% | - |
| 10.11.2025 | 11,49 | 11,50 | 11,28 | 11,28 | -0,92% | - |
| 07.11.2025 | 11,41 | 11,44 | 11,16 | 11,38 | -0,13% | - |
| 06.11.2025 | 11,37 | 11,40 | 11,35 | 11,40 | 2,01% | - |
| 05.11.2025 | 11,41 | 11,44 | 11,17 | 11,17 | -1,06% | - |
| 03.11.2025 | 11,47 | 11,54 | 11,28 | 11,29 | -0,79% | - |
| 31.10.2025 | 11,46 | 11,75 | 11,38 | 11,38 | -3,89% | - |
| 30.10.2025 | 12,02 | 12,55 | 11,84 | 11,84 | -0,96% | - |
| 29.10.2025 | 11,87 | 12,36 | 11,83 | 11,96 | -2,99% | - |
| 28.10.2025 | 12,20 | 12,37 | 12,15 | 12,32 | 2,05% | - |
| 27.10.2025 | 12,33 | 12,35 | 12,07 | 12,08 | 0,58% | - |
| 24.10.2025 | 12,16 | 12,21 | 11,91 | 12,01 | -0,12% | - |
| 23.10.2025 | 12,03 | 12,03 | 12,00 | 12,02 | 0,17% | - |
| 22.10.2025 | 12,03 | 12,07 | 12,00 | 12,00 | 1,15% | - |
| 21.10.2025 | 11,81 | 11,89 | 11,60 | 11,86 | -0,21% | - |
| 20.10.2025 | 11,65 | 11,91 | 11,54 | 11,89 | 4,33% | - |
| 17.10.2025 | 11,32 | 11,56 | 11,22 | 11,40 | 0,19% | - |
| 16.10.2025 | 11,35 | 11,40 | 11,33 | 11,37 | 1,27% | - |
| 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% | - |