470,000€
20,05%
Echtzeit-Aktienkurs Kioxia Holdings Corporation
Bid:
Ask:
Aktienkurse zur Kioxia Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 447,15 | 465,00 | 442,00 | 465,00 | 20,78% | 7.634,00 |
| 02.07.2026 | 422,55 | 433,95 | 375,30 | 385,00 | -16,54% | 43.014,00 |
| 01.07.2026 | 484,55 | 485,00 | 444,05 | 461,30 | -9,73% | 8.480,00 |
| 30.06.2026 | 508,40 | 519,90 | 481,40 | 511,00 | 5,58% | 8.765,00 |
| 29.06.2026 | 454,00 | 487,90 | 435,05 | 484,00 | -2,77% | 15.230,00 |
| 26.06.2026 | 510,00 | 515,00 | 483,10 | 497,80 | -12,64% | 10.154,00 |
| 25.06.2026 | 564,90 | 577,90 | 540,20 | 569,80 | 17,48% | 23.070,00 |
| 24.06.2026 | 512,10 | 527,20 | 481,05 | 485,00 | -4,72% | 13.289,00 |
| 23.06.2026 | 508,50 | 530,00 | 481,60 | 509,00 | -17,37% | 43.181,00 |
| 22.06.2026 | 597,00 | 621,00 | 587,80 | 616,00 | 2,00% | 14.921,00 |
| 19.06.2026 | 553,20 | 606,50 | 550,90 | 603,90 | 8,83% | 12.687,00 |
| 18.06.2026 | 529,60 | 564,90 | 518,60 | 554,90 | 8,63% | 13.065,00 |
| 17.06.2026 | 512,80 | 539,90 | 503,00 | 510,80 | 6,18% | 14.156,00 |
| 16.06.2026 | 524,00 | 524,00 | 481,05 | 481,05 | -7,49% | 20.305,00 |
| 15.06.2026 | 486,95 | 520,00 | 484,45 | 520,00 | 14,29% | 15.585,00 |
| 12.06.2026 | 444,25 | 467,95 | 430,30 | 455,00 | 1,56% | 12.007,00 |
| 11.06.2026 | 405,60 | 450,00 | 402,65 | 448,00 | 21,56% | 14.805,00 |
| 10.06.2026 | 385,75 | 395,00 | 361,15 | 368,55 | -6,70% | 12.811,00 |
| 09.06.2026 | 409,75 | 421,95 | 373,05 | 395,00 | -4,85% | 19.861,00 |
| 08.06.2026 | 386,85 | 423,00 | 381,55 | 415,15 | 7,83% | 15.413,00 |
| 05.06.2026 | 424,55 | 425,75 | 370,05 | 385,00 | -9,20% | 14.023,00 |
| 04.06.2026 | 419,95 | 433,95 | 400,05 | 424,00 | -4,93% | 25.454,00 |
| 03.06.2026 | 430,95 | 455,00 | 416,70 | 446,00 | 3,48% | 10.925,00 |
| 02.06.2026 | 410,80 | 436,00 | 394,00 | 431,00 | 3,11% | 15.044,00 |
| 01.06.2026 | 389,95 | 429,00 | 388,30 | 418,00 | 16,76% | 16.736,00 |
| 29.05.2026 | 349,10 | 363,00 | 344,00 | 358,00 | 3,16% | 10.674,00 |
| 28.05.2026 | 327,60 | 354,95 | 324,10 | 347,05 | 2,74% | 8.352,00 |
| 27.05.2026 | 329,30 | 339,00 | 320,05 | 337,80 | -6,95% | 15.835,00 |
| 26.05.2026 | 336,55 | 368,45 | 334,30 | 363,05 | -3,19% | 21.494,00 |
| 25.05.2026 | 352,20 | 375,00 | 348,95 | 375,00 | 19,14% | 6.176,00 |
| 22.05.2026 | 311,45 | 320,00 | 306,05 | 314,75 | -2,55% | 7.427,00 |
| 21.05.2026 | 302,05 | 323,00 | 296,10 | 323,00 | 12,15% | 8.425,00 |
| 20.05.2026 | 276,00 | 290,00 | 273,40 | 288,00 | 0,03% | 7.067,00 |
| 19.05.2026 | 268,95 | 292,45 | 263,00 | 287,90 | -1,07% | 12.740,00 |
| 18.05.2026 | 288,00 | 318,00 | 283,00 | 291,00 | -0,24% | 13.772,00 |
| 15.05.2026 | 239,25 | 293,00 | 229,50 | 291,70 | 10,12% | 16.695,00 |
| 14.05.2026 | 272,05 | 272,05 | 247,30 | 264,90 | -4,37% | 3.380,00 |
| 13.05.2026 | 267,00 | 281,95 | 264,50 | 277,00 | 14,04% | 8.069,00 |
| 12.05.2026 | 248,15 | 251,45 | 225,15 | 242,90 | -6,58% | 6.714,00 |
| 11.05.2026 | 250,00 | 267,00 | 246,80 | 260,00 | -1,14% | 10.493,00 |
| 08.05.2026 | 240,05 | 266,00 | 240,05 | 263,00 | 11,70% | 4.526,00 |
| 07.05.2026 | 266,00 | 269,95 | 232,00 | 235,45 | -8,70% | 21.160,00 |
| 06.05.2026 | 259,45 | 280,00 | 247,05 | 257,90 | 2,75% | 24.079,00 |
| 05.05.2026 | 237,00 | 255,95 | 232,00 | 251,00 | 5,13% | 17.993,00 |
| 04.05.2026 | 212,15 | 239,95 | 212,15 | 238,75 | 12,64% | 13.573,00 |
| 30.04.2026 | 202,85 | 215,00 | 200,20 | 211,95 | 4,74% | 3.204,00 |
| 29.04.2026 | 191,98 | 202,65 | 191,98 | 202,35 | 7,25% | 4.653,00 |
| 28.04.2026 | 195,82 | 197,08 | 187,02 | 188,68 | -4,22% | 3.070,00 |
| 27.04.2026 | 192,66 | 199,00 | 187,40 | 197,00 | 1,55% | 3.769,00 |
| 24.04.2026 | 186,32 | 198,00 | 184,02 | 194,00 | 6,30% | 3.245,00 |
| 23.04.2026 | 188,50 | 191,06 | 182,00 | 182,50 | -5,31% | 4.582,00 |
| 22.04.2026 | 188,12 | 193,24 | 185,00 | 192,74 | 10,66% | 4.280,00 |
| 21.04.2026 | 176,30 | 177,04 | 172,10 | 174,18 | 5,83% | 10.084,00 |
| 20.04.2026 | 166,16 | 166,50 | 162,02 | 164,58 | -4,85% | 3.707,00 |
| 17.04.2026 | 164,96 | 176,00 | 161,50 | 172,96 | -4,97% | 6.253,00 |
| 16.04.2026 | 177,72 | 182,00 | 176,38 | 182,00 | 4,61% | 3.193,00 |
| 15.04.2026 | 173,74 | 176,88 | 169,02 | 173,98 | -7,80% | 4.518,00 |
| 14.04.2026 | 190,08 | 192,78 | 184,00 | 188,70 | 7,24% | 6.447,00 |
| 13.04.2026 | 166,72 | 175,96 | 165,02 | 175,96 | 7,29% | 4.799,00 |
| 10.04.2026 | 163,62 | 167,38 | 160,12 | 164,00 | 5,14% | 6.853,00 |
| 09.04.2026 | 148,98 | 160,00 | 146,00 | 155,98 | 4,24% | 13.197,00 |
| 08.04.2026 | 146,52 | 154,44 | 146,14 | 149,64 | 21,05% | 2.970,00 |
| 07.04.2026 | 126,46 | 127,80 | 122,16 | 123,62 | 3,02% | 3.401,00 |
| 02.04.2026 | 114,00 | 120,00 | 112,00 | 120,00 | -0,83% | 1.728,00 |
| 01.04.2026 | 119,00 | 123,00 | 117,00 | 121,00 | 9,01% | 1.867,00 |
| 31.03.2026 | 103,00 | 111,00 | 103,00 | 111,00 | 7,77% | 677,00 |
| 30.03.2026 | 110,00 | 112,00 | 103,00 | 103,00 | -2,83% | 1.261,00 |
| 27.03.2026 | 110,00 | 111,00 | 105,00 | 106,00 | -7,02% | 2.037,00 |
| 26.03.2026 | 115,00 | 115,00 | 109,00 | 114,00 | -2,56% | 3.029,00 |
| 25.03.2026 | 120,00 | 130,00 | 116,00 | 117,00 | -1,68% | 4.685,00 |
| 24.03.2026 | 115,00 | 120,00 | 113,00 | 119,00 | -2,46% | 1.607,00 |
| 23.03.2026 | 114,00 | 124,00 | 112,00 | 122,00 | 7,02% | 1.560,00 |
| 20.03.2026 | 124,00 | 124,00 | 114,00 | 114,00 | -7,32% | 2.201,00 |
| 19.03.2026 | 123,00 | 125,00 | 118,00 | 123,00 | -3,91% | 1.149,00 |
| 18.03.2026 | 128,00 | 130,00 | 123,00 | 128,00 | 4,92% | 1.805,00 |
| 17.03.2026 | 117,00 | 123,00 | 116,00 | 122,00 | -6,15% | 692,00 |
| 16.03.2026 | 123,00 | 130,00 | 123,00 | 130,00 | 10,17% | 1.824,00 |
| 13.03.2026 | 116,00 | 118,00 | 113,00 | 118,00 | 6,31% | 1.632,00 |
| 12.03.2026 | 116,00 | 117,00 | 111,00 | 111,00 | -5,93% | 801,00 |
| 11.03.2026 | 113,00 | 119,00 | 113,00 | 118,00 | 7,27% | 1.233,00 |
| 10.03.2026 | 108,00 | 114,00 | 106,00 | 110,00 | 1,85% | 1.727,00 |
| 09.03.2026 | 98,00 | 108,00 | 95,00 | 108,00 | 4,85% | 4.016,00 |
| 06.03.2026 | 110,00 | 110,00 | 103,00 | 103,00 | -8,04% | 777,00 |
| 05.03.2026 | 112,00 | 116,00 | 109,00 | 112,00 | -1,75% | 1.521,00 |
| 04.03.2026 | 111,00 | 114,00 | 110,00 | 114,00 | 3,64% | 1.574,00 |
| 03.03.2026 | 113,00 | 113,00 | 102,00 | 110,00 | -9,09% | 2.486,00 |
| 02.03.2026 | 118,00 | 121,00 | 115,00 | 121,00 | 8,04% | 853,00 |
| 27.02.2026 | 117,00 | 117,00 | 112,00 | 112,00 | -0,88% | 528,00 |
| 26.02.2026 | 117,00 | 119,00 | 112,00 | 113,00 | -5,83% | 1.219,00 |
| 25.02.2026 | 120,00 | 124,00 | 111,00 | 120,00 | -3,23% | 2.501,00 |
| 24.02.2026 | 123,00 | 128,00 | 121,00 | 124,00 | 5,08% | 4.883,00 |
| 23.02.2026 | 115,00 | 118,00 | 110,00 | 118,00 | 2,61% | 1.354,00 |
| 20.02.2026 | 114,00 | 118,00 | 111,00 | 115,00 | -2,54% | 1.654,00 |
| 19.02.2026 | 118,00 | 119,00 | 112,00 | 118,00 | -2,48% | 1.778,00 |
| 18.02.2026 | 119,00 | 125,00 | 115,00 | 121,00 | -3,20% | 2.287,00 |
| 17.02.2026 | 122,00 | 127,00 | 121,00 | 125,00 | 1,63% | 2.311,00 |
| 16.02.2026 | 122,00 | 125,00 | 122,00 | 123,00 | -4,65% | 2.438,00 |
| 13.02.2026 | 126,00 | 131,00 | 122,00 | 129,00 | 3,20% | 2.371,00 |
| 12.02.2026 | 116,00 | 141,00 | 116,00 | 125,00 | 16,82% | 9.266,00 |
| 11.02.2026 | 107,00 | 108,00 | 104,00 | 107,00 | 3,88% | 606,00 |