16,240€
13,01%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 14,33 | 16,28 | 14,32 | 16,24 | 12,25% | 30.730,00 |
| 29.04.2026 | 14,44 | 14,51 | 14,39 | 14,47 | 0,65% | - |
| 28.04.2026 | 14,41 | 15,01 | 14,25 | 14,38 | 1,73% | - |
| 27.04.2026 | 14,28 | 14,38 | 14,07 | 14,13 | -1,19% | - |
| 24.04.2026 | 14,55 | 14,71 | 14,28 | 14,30 | -0,44% | - |
| 23.04.2026 | 14,45 | 14,48 | 14,27 | 14,36 | -3,08% | - |
| 22.04.2026 | 14,81 | 14,90 | 14,78 | 14,82 | 3,42% | - |
| 21.04.2026 | 14,73 | 14,75 | 14,33 | 14,33 | -3,24% | - |
| 20.04.2026 | 14,72 | 14,85 | 14,71 | 14,81 | 1,86% | 7.135,00 |
| 17.04.2026 | 14,40 | 14,76 | 14,30 | 14,54 | 0,94% | - |
| 16.04.2026 | 14,46 | 14,46 | 14,28 | 14,41 | 3,05% | - |
| 15.04.2026 | 13,90 | 13,99 | 13,84 | 13,98 | 0,02% | - |
| 14.04.2026 | 13,76 | 14,00 | 13,73 | 13,98 | -0,68% | - |
| 13.04.2026 | 13,78 | 14,07 | 13,78 | 14,07 | 2,18% | - |
| 10.04.2026 | 13,94 | 13,99 | 13,77 | 13,77 | -1,36% | - |
| 09.04.2026 | 13,88 | 14,02 | 13,43 | 13,96 | -1,86% | - |
| 08.04.2026 | 14,13 | 14,27 | 13,99 | 14,23 | 4,52% | - |
| 07.04.2026 | 13,55 | 13,68 | 13,34 | 13,61 | 1,85% | 6.419,00 |
| 02.04.2026 | 13,16 | 13,44 | 13,02 | 13,36 | -1,16% | - |
| 01.04.2026 | 13,47 | 13,92 | 13,33 | 13,52 | 1,10% | - |
| 31.03.2026 | 13,07 | 13,40 | 12,93 | 13,37 | 4,97% | - |
| 30.03.2026 | 12,92 | 13,57 | 12,74 | 12,74 | -0,04% | - |
| 27.03.2026 | 13,10 | 13,12 | 12,72 | 12,75 | -1,89% | - |
| 26.03.2026 | 13,20 | 13,20 | 12,91 | 12,99 | -4,44% | - |
| 25.03.2026 | 13,31 | 13,60 | 13,26 | 13,59 | 2,98% | - |
| 24.03.2026 | 13,19 | 13,38 | 13,08 | 13,20 | 1,40% | - |
| 23.03.2026 | 12,60 | 13,29 | 12,50 | 13,02 | -0,17% | - |
| 20.03.2026 | 13,20 | 13,20 | 13,04 | 13,04 | -0,78% | - |
| 19.03.2026 | 13,20 | 13,21 | 13,03 | 13,14 | -1,76% | - |
| 18.03.2026 | 13,74 | 13,74 | 13,34 | 13,38 | -0,79% | - |
| 17.03.2026 | 13,42 | 13,58 | 13,33 | 13,49 | -0,66% | - |
| 16.03.2026 | 13,39 | 13,65 | 13,32 | 13,58 | -1,42% | - |
| 13.03.2026 | 13,59 | 13,90 | 13,45 | 13,77 | 0,60% | - |
| 12.03.2026 | 14,02 | 14,03 | 13,41 | 13,69 | -4,20% | 13.500,00 |
| 11.03.2026 | 14,44 | 14,44 | 14,21 | 14,29 | -1,07% | - |
| 10.03.2026 | 14,38 | 14,65 | 14,29 | 14,44 | -0,84% | 20.736,00 |
| 09.03.2026 | 13,74 | 14,67 | 13,71 | 14,57 | 3,30% | - |
| 06.03.2026 | 14,41 | 14,48 | 14,06 | 14,10 | -0,46% | - |
| 05.03.2026 | 14,40 | 14,53 | 14,01 | 14,17 | -2,26% | - |
| 04.03.2026 | 13,91 | 14,50 | 13,90 | 14,49 | 0,94% | - |
| 03.03.2026 | 14,57 | 14,57 | 13,35 | 14,36 | -3,96% | 34.237,00 |
| 02.03.2026 | 15,07 | 15,07 | 14,78 | 14,95 | 0,18% | - |
| 27.02.2026 | 15,08 | 15,08 | 14,83 | 14,92 | 1,26% | - |
| 26.02.2026 | 14,84 | 15,02 | 14,70 | 14,74 | -3,31% | 875,00 |
| 25.02.2026 | 14,93 | 15,26 | 14,93 | 15,24 | 2,13% | - |
| 24.02.2026 | 14,83 | 14,93 | 14,75 | 14,93 | 2,61% | - |
| 23.02.2026 | 14,50 | 14,56 | 14,49 | 14,55 | -0,03% | - |
| 20.02.2026 | 14,43 | 14,57 | 14,40 | 14,55 | 2,00% | - |
| 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% | - |