21,045€
5,83%
Echtzeit-Aktienkurs Kyocera Corp.
Bid:
Ask:
Aktienkurse zur Kyocera Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 20,91 | 21,11 | 20,87 | 21,06 | 4,86% | - |
| 24.09.2026 | 20,27 | 20,32 | 19,83 | 20,08 | -0,62% | - |
| 23.09.2026 | 20,22 | 20,33 | 20,19 | 20,21 | -0,02% | - |
| 22.09.2026 | 20,16 | 20,33 | 20,15 | 20,21 | 0,17% | - |
| 21.09.2026 | 20,20 | 20,28 | 20,15 | 20,18 | -0,27% | - |
| 18.09.2026 | 20,04 | 20,25 | 19,99 | 20,23 | 0,37% | - |
| 17.09.2026 | 19,97 | 20,30 | 19,87 | 20,16 | -0,32% | - |
| 16.09.2026 | 20,01 | 20,45 | 19,98 | 20,22 | 2,13% | 31.665,00 |
| 15.09.2026 | 19,85 | 19,94 | 19,65 | 19,80 | 1,25% | 510,00 |
| 14.09.2026 | 19,70 | 19,84 | 19,49 | 19,55 | -2,40% | - |
| 11.09.2026 | 19,78 | 20,08 | 19,71 | 20,03 | 6,46% | - |
| 10.09.2026 | 19,29 | 19,45 | 18,58 | 18,82 | 0,24% | - |
| 09.09.2026 | 19,06 | 19,20 | 18,76 | 18,77 | -0,20% | - |
| 08.09.2026 | 19,13 | 19,14 | 18,81 | 18,81 | -4,01% | - |
| 07.09.2026 | 19,60 | 19,77 | 19,59 | 19,60 | 0,84% | - |
| 04.09.2026 | 19,21 | 19,54 | 19,19 | 19,43 | -0,12% | - |
| 03.09.2026 | 19,18 | 19,50 | 19,16 | 19,46 | 0,80% | - |
| 02.09.2026 | 19,06 | 19,30 | 18,89 | 19,30 | 0,31% | - |
| 01.09.2026 | 19,74 | 19,76 | 19,18 | 19,24 | -1,55% | - |
| 31.08.2026 | 19,74 | 19,82 | 19,50 | 19,54 | 0,99% | - |
| 28.08.2026 | 19,55 | 19,64 | 19,32 | 19,35 | -1,79% | - |
| 27.08.2026 | 19,69 | 19,77 | 19,53 | 19,70 | 1,17% | - |
| 26.08.2026 | 19,54 | 19,61 | 19,41 | 19,48 | 0,26% | - |
| 25.08.2026 | 19,38 | 19,83 | 19,28 | 19,43 | 1,13% | - |
| 24.08.2026 | 19,26 | 19,38 | 19,06 | 19,21 | -0,04% | - |
| 21.08.2026 | 19,25 | 19,58 | 19,22 | 19,22 | 2,43% | - |
| 20.08.2026 | 19,30 | 19,34 | 18,76 | 18,76 | -5,79% | - |
| 19.08.2026 | 19,63 | 20,21 | 19,63 | 19,91 | -0,01% | - |
| 18.08.2026 | 20,45 | 20,54 | 19,92 | 19,92 | -4,69% | - |
| 17.08.2026 | 20,96 | 21,05 | 20,86 | 20,90 | -1,21% | - |
| 14.08.2026 | 21,34 | 21,36 | 21,08 | 21,15 | -1,54% | - |
| 13.08.2026 | 21,32 | 21,61 | 21,18 | 21,48 | 2,41% | 4.700,00 |
| 12.08.2026 | 20,54 | 21,11 | 20,54 | 20,98 | 2,42% | - |
| 11.08.2026 | 20,69 | 20,74 | 20,48 | 20,48 | -0,97% | - |
| 10.08.2026 | 20,89 | 21,01 | 20,68 | 20,68 | -1,31% | - |
| 07.08.2026 | 20,78 | 21,09 | 20,71 | 20,96 | 0,38% | - |
| 06.08.2026 | 21,10 | 21,11 | 20,69 | 20,88 | -0,64% | - |
| 05.08.2026 | 21,24 | 21,34 | 21,01 | 21,01 | 0,77% | - |
| 04.08.2026 | 20,52 | 21,11 | 20,48 | 20,85 | 7,10% | 267,00 |
| 03.08.2026 | 19,69 | 19,73 | 19,11 | 19,47 | -0,65% | - |
| 31.07.2026 | 19,94 | 20,09 | 18,84 | 19,60 | -7,37% | 5.652,00 |
| 30.07.2026 | 18,97 | 21,19 | 18,92 | 21,16 | 11,58% | - |
| 29.07.2026 | 19,23 | 19,80 | 18,94 | 18,96 | 0,13% | - |
| 28.07.2026 | 19,43 | 19,53 | 18,94 | 18,94 | -4,68% | - |
| 27.07.2026 | 20,34 | 20,43 | 19,86 | 19,87 | 0,75% | 5.040,00 |
| 24.07.2026 | 19,76 | 20,04 | 19,63 | 19,72 | 0,17% | - |
| 23.07.2026 | 19,85 | 19,89 | 19,64 | 19,69 | -2,55% | - |
| 22.07.2026 | 20,23 | 20,50 | 20,19 | 20,20 | 0,87% | - |
| 21.07.2026 | 19,64 | 20,12 | 19,45 | 20,03 | 5,26% | - |
| 20.07.2026 | 19,19 | 19,23 | 19,03 | 19,03 | -0,72% | - |
| 17.07.2026 | 19,05 | 19,46 | 18,88 | 19,16 | -0,76% | - |
| 16.07.2026 | 19,44 | 19,58 | 19,22 | 19,31 | 1,60% | - |
| 15.07.2026 | 19,51 | 19,57 | 19,01 | 19,01 | -3,77% | - |
| 14.07.2026 | 19,75 | 20,08 | 19,71 | 19,75 | 0,14% | - |
| 13.07.2026 | 19,67 | 19,90 | 19,56 | 19,72 | -2,94% | - |
| 10.07.2026 | 20,18 | 20,35 | 19,61 | 20,32 | -0,49% | - |
| 09.07.2026 | 20,07 | 20,43 | 19,92 | 20,42 | 2,54% | - |
| 08.07.2026 | 19,89 | 19,93 | 19,10 | 19,92 | 0,58% | - |
| 07.07.2026 | 20,26 | 20,38 | 19,80 | 19,80 | -5,67% | - |
| 06.07.2026 | 20,74 | 21,08 | 20,71 | 20,99 | -1,62% | - |
| 03.07.2026 | 21,30 | 21,43 | 21,16 | 21,34 | 1,69% | - |
| 02.07.2026 | 21,05 | 21,46 | 20,78 | 20,98 | 2,57% | - |
| 01.07.2026 | 20,55 | 21,16 | 20,43 | 20,46 | 3,24% | - |
| 30.06.2026 | 19,27 | 19,86 | 19,15 | 19,81 | 2,63% | - |
| 29.06.2026 | 18,82 | 19,31 | 18,69 | 19,31 | 4,92% | - |
| 26.06.2026 | 18,49 | 18,71 | 18,34 | 18,40 | -3,18% | 408,00 |
| 25.06.2026 | 19,40 | 19,44 | 18,92 | 19,01 | 0,11% | - |
| 24.06.2026 | 19,15 | 19,32 | 18,99 | 18,99 | -0,21% | - |
| 23.06.2026 | 19,59 | 19,59 | 18,81 | 19,03 | -3,86% | - |
| 22.06.2026 | 19,87 | 19,97 | 19,75 | 19,79 | -0,36% | - |
| 19.06.2026 | 19,95 | 20,10 | 19,80 | 19,86 | -0,60% | - |
| 18.06.2026 | 20,01 | 20,22 | 19,45 | 19,98 | -1,36% | 26.520,00 |
| 17.06.2026 | 20,18 | 20,60 | 19,89 | 20,26 | -0,17% | - |
| 16.06.2026 | 20,28 | 20,47 | 20,24 | 20,29 | -1,60% | - |
| 15.06.2026 | 20,51 | 20,73 | 20,26 | 20,62 | 3,03% | - |
| 12.06.2026 | 19,75 | 20,10 | 19,61 | 20,01 | -0,41% | - |
| 11.06.2026 | 19,47 | 20,39 | 19,17 | 20,10 | 5,57% | - |
| 10.06.2026 | 19,23 | 19,30 | 18,48 | 19,04 | -2,18% | 19.100,00 |
| 09.06.2026 | 19,69 | 19,80 | 19,10 | 19,46 | -0,93% | 15.000,00 |
| 08.06.2026 | 19,29 | 19,97 | 19,24 | 19,64 | 1,92% | - |
| 05.06.2026 | 19,99 | 20,14 | 19,00 | 19,27 | -7,94% | - |
| 04.06.2026 | 20,96 | 21,34 | 20,53 | 20,94 | -0,78% | 16.030,00 |
| 03.06.2026 | 20,50 | 21,37 | 20,15 | 21,10 | 9,94% | 15.700,00 |
| 02.06.2026 | 19,15 | 19,33 | 18,90 | 19,19 | -1,11% | - |
| 01.06.2026 | 19,00 | 19,55 | 19,00 | 19,41 | 1,91% | 24.830,00 |
| 29.05.2026 | 18,80 | 19,22 | 18,73 | 19,05 | 4,67% | 24.359,00 |
| 28.05.2026 | 17,69 | 18,31 | 17,54 | 18,20 | 7,95% | - |
| 27.05.2026 | 17,10 | 17,10 | 16,86 | 16,86 | -1,54% | - |
| 26.05.2026 | 17,06 | 17,13 | 16,91 | 17,12 | 0,78% | - |
| 25.05.2026 | 16,78 | 17,11 | 16,66 | 16,99 | 4,25% | - |
| 22.05.2026 | 16,16 | 16,49 | 16,05 | 16,29 | 1,42% | - |
| 21.05.2026 | 15,91 | 16,13 | 15,82 | 16,07 | -1,44% | 2.816,00 |
| 20.05.2026 | 15,81 | 16,30 | 15,64 | 16,30 | 3,87% | - |
| 19.05.2026 | 15,71 | 15,79 | 15,55 | 15,69 | 2,21% | - |
| 18.05.2026 | 15,33 | 15,49 | 15,13 | 15,35 | -1,61% | - |
| 15.05.2026 | 15,53 | 15,78 | 14,96 | 15,61 | -1,95% | - |
| 14.05.2026 | 15,84 | 15,98 | 15,71 | 15,92 | 2,55% | - |
| 13.05.2026 | 15,50 | 15,58 | 15,42 | 15,52 | 1,90% | - |
| 12.05.2026 | 15,37 | 15,42 | 15,03 | 15,23 | -0,80% | 16.174,00 |
| 11.05.2026 | 15,51 | 15,57 | 15,17 | 15,35 | -0,55% | - |