456,000€
2,24%
Echtzeit-Aktienkurs Kioxia Holdings Corporation
Bid:
Ask:
Aktienkurse zur Kioxia Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 439,88 | 467,50 | 417,70 | 465,73 | 4,25% | 2.487,00 |
| 11.06.2026 | 405,50 | 450,35 | 403,27 | 446,75 | 21,11% | 2.340,00 |
| 10.06.2026 | 385,55 | 393,05 | 361,33 | 368,88 | -7,11% | 3.096,00 |
| 09.06.2026 | 414,00 | 421,05 | 374,02 | 397,13 | -5,15% | 3.233,00 |
| 08.06.2026 | 384,48 | 421,65 | 381,40 | 418,67 | 11,72% | 4.084,00 |
| 05.06.2026 | 414,58 | 425,50 | 371,13 | 374,75 | -12,03% | 4.017,00 |
| 04.06.2026 | 419,10 | 434,60 | 396,70 | 426,00 | -4,29% | 5.600,00 |
| 03.06.2026 | 424,38 | 451,55 | 417,20 | 445,08 | 2,70% | 2.727,00 |
| 02.06.2026 | 414,60 | 433,50 | 397,50 | 433,38 | 4,93% | 5.506,00 |
| 01.06.2026 | 392,80 | 424,92 | 388,45 | 413,00 | 15,73% | 7.254,00 |
| 29.05.2026 | 348,50 | 363,77 | 343,23 | 356,85 | 2,56% | 4.066,00 |
| 28.05.2026 | 326,85 | 353,83 | 326,73 | 347,95 | 5,03% | 2.691,00 |
| 27.05.2026 | 329,02 | 344,52 | 321,08 | 331,30 | -8,49% | 4.352,00 |
| 26.05.2026 | 335,15 | 367,65 | 335,10 | 362,05 | -2,79% | 4.794,00 |
| 25.05.2026 | 351,67 | 372,50 | 349,20 | 372,42 | 19,75% | 1.303,00 |
| 22.05.2026 | 310,00 | 319,00 | 307,27 | 311,00 | -3,46% | 1.424,00 |
| 21.05.2026 | 304,83 | 322,75 | 297,35 | 322,15 | 12,25% | 1.771,00 |
| 20.05.2026 | 277,30 | 288,50 | 276,25 | 287,00 | 0,31% | 2.587,00 |
| 19.05.2026 | 269,98 | 291,50 | 262,92 | 286,10 | -1,19% | 1.622,00 |
| 18.05.2026 | 288,00 | 317,50 | 285,00 | 289,55 | 0,80% | 5.252,00 |
| 15.05.2026 | 234,83 | 294,15 | 234,05 | 287,25 | 9,22% | 4.535,00 |
| 14.05.2026 | 266,38 | 268,10 | 244,23 | 263,00 | -4,55% | 1.126,00 |
| 13.05.2026 | 271,38 | 281,27 | 265,67 | 275,52 | 13,44% | 3.041,00 |
| 12.05.2026 | 248,95 | 250,40 | 225,93 | 242,88 | -6,24% | 2.336,00 |
| 11.05.2026 | 249,73 | 265,00 | 247,58 | 259,05 | -2,25% | 3.728,00 |
| 08.05.2026 | 242,98 | 266,25 | 240,63 | 265,00 | 13,14% | 2.460,00 |
| 07.05.2026 | 266,00 | 267,50 | 232,40 | 234,23 | -8,16% | 4.173,00 |
| 06.05.2026 | 263,55 | 281,25 | 250,27 | 255,02 | -0,28% | 4.847,00 |
| 05.05.2026 | 238,43 | 257,08 | 235,48 | 255,75 | 7,57% | 2.912,00 |
| 04.05.2026 | 218,00 | 239,68 | 216,10 | 237,75 | 13,21% | 3.246,00 |
| 30.04.2026 | 201,73 | 211,52 | 199,63 | 210,00 | 4,01% | 1.230,00 |
| 29.04.2026 | 194,00 | 201,95 | 193,73 | 201,90 | 6,76% | 2.149,00 |
| 28.04.2026 | 196,06 | 196,75 | 187,33 | 189,11 | -4,55% | 4.895,00 |
| 27.04.2026 | 187,87 | 198,62 | 187,47 | 198,13 | 3,43% | 3.325,00 |
| 24.04.2026 | 185,92 | 194,06 | 184,60 | 191,56 | 3,61% | 2.898,00 |
| 23.04.2026 | 188,98 | 191,75 | 181,75 | 184,89 | -3,39% | 3.622,00 |
| 22.04.2026 | 187,02 | 192,30 | 185,32 | 191,38 | 10,46% | 3.598,00 |
| 21.04.2026 | 174,69 | 177,20 | 172,13 | 173,26 | 5,63% | 2.956,00 |
| 20.04.2026 | 162,69 | 166,31 | 162,45 | 164,02 | -4,15% | 6.429,00 |
| 17.04.2026 | 163,69 | 175,50 | 162,25 | 171,13 | -6,82% | 2.200,00 |
| 16.04.2026 | 176,93 | 184,13 | 176,90 | 183,65 | 6,37% | 2.506,00 |
| 15.04.2026 | 173,57 | 176,70 | 168,00 | 172,66 | -8,50% | 5.709,00 |
| 14.04.2026 | 189,23 | 192,36 | 184,46 | 188,69 | 7,07% | 1.201,00 |
| 13.04.2026 | 165,83 | 176,23 | 165,58 | 176,23 | 7,46% | 2.725,00 |
| 10.04.2026 | 161,31 | 166,83 | 160,29 | 164,00 | 6,65% | 13.758,00 |
| 09.04.2026 | 149,51 | 156,99 | 146,58 | 153,78 | 1,88% | 1.276,00 |
| 08.04.2026 | 149,77 | 154,23 | 146,77 | 150,94 | 21,27% | 2.855,00 |
| 07.04.2026 | 126,50 | 127,50 | 122,55 | 124,47 | 5,48% | 900,00 |
| 02.04.2026 | 114,50 | 118,00 | 112,00 | 118,00 | -2,88% | - |
| 01.04.2026 | 118,50 | 122,50 | 117,00 | 121,50 | 9,95% | 2.105,00 |
| 31.03.2026 | 105,00 | 113,00 | 103,00 | 110,50 | 5,74% | 4.516,00 |
| 30.03.2026 | 108,00 | 111,00 | 103,50 | 104,50 | 1,95% | 3.009,00 |
| 27.03.2026 | 109,50 | 110,00 | 102,50 | 102,50 | -5,09% | 14.400,00 |
| 26.03.2026 | 114,50 | 115,00 | 108,00 | 108,00 | -10,00% | 2.040,00 |
| 25.03.2026 | 121,50 | 124,00 | 116,50 | 120,00 | 1,27% | - |
| 24.03.2026 | 117,50 | 119,50 | 114,00 | 118,50 | -3,27% | - |
| 23.03.2026 | 114,00 | 124,50 | 112,50 | 122,50 | -0,41% | 3.022,00 |
| 20.03.2026 | 122,50 | 123,50 | 122,50 | 123,00 | 4,68% | - |
| 19.03.2026 | 122,00 | 122,50 | 117,50 | 117,50 | -6,37% | 169,00 |
| 18.03.2026 | 128,50 | 129,00 | 123,50 | 125,50 | 3,29% | 2.756,00 |
| 17.03.2026 | 117,00 | 122,00 | 117,00 | 121,50 | -5,08% | 184,00 |
| 16.03.2026 | 124,50 | 129,50 | 123,00 | 128,00 | 9,87% | 2.377,00 |
| 13.03.2026 | 114,50 | 118,50 | 113,00 | 116,50 | 4,02% | 450,00 |
| 12.03.2026 | 116,00 | 117,00 | 111,50 | 112,00 | -4,68% | 6.423,00 |
| 11.03.2026 | 116,00 | 117,50 | 113,50 | 117,50 | 7,31% | 3.775,00 |
| 10.03.2026 | 107,00 | 114,00 | 106,50 | 109,50 | 4,78% | 2.572,00 |
| 09.03.2026 | 98,00 | 107,50 | 96,50 | 104,50 | -0,48% | - |
| 06.03.2026 | 109,00 | 110,00 | 105,00 | 105,00 | -5,83% | - |
| 05.03.2026 | 112,00 | 116,50 | 109,00 | 111,50 | -0,45% | 8.195,00 |
| 04.03.2026 | 105,00 | 112,00 | 104,50 | 112,00 | 3,23% | 86,00 |
| 03.03.2026 | 110,00 | 110,50 | 103,50 | 108,50 | -9,21% | 8.802,00 |
| 02.03.2026 | 117,00 | 119,50 | 115,50 | 119,50 | 4,82% | 1.831,00 |
| 27.02.2026 | 115,50 | 116,00 | 113,50 | 114,00 | -1,72% | 4.148,00 |
| 26.02.2026 | 116,00 | 116,50 | 115,50 | 116,00 | -4,13% | - |
| 25.02.2026 | 117,00 | 121,50 | 114,00 | 121,00 | -0,82% | 3.564,00 |
| 24.02.2026 | 122,00 | 125,50 | 122,00 | 122,00 | 5,63% | 4.686,00 |
| 23.02.2026 | 116,00 | 116,00 | 110,50 | 115,50 | 0,00% | - |
| 20.02.2026 | 112,50 | 117,00 | 112,00 | 115,50 | 0,43% | 200,00 |
| 19.02.2026 | 116,50 | 117,50 | 112,00 | 115,00 | -5,74% | 872,00 |
| 18.02.2026 | 118,00 | 123,50 | 116,00 | 122,00 | -2,40% | 3.175,00 |
| 17.02.2026 | 123,00 | 126,00 | 120,00 | 125,00 | 2,04% | 640,00 |
| 16.02.2026 | 123,00 | 124,00 | 121,50 | 122,50 | -5,77% | 2.443,00 |
| 13.02.2026 | 126,00 | 130,00 | 123,50 | 130,00 | 3,17% | 6.195,00 |
| 12.02.2026 | 126,50 | 139,00 | 120,50 | 126,00 | 18,31% | 6.308,00 |
| 11.02.2026 | 104,00 | 107,00 | 104,00 | 106,50 | 1,91% | 560,00 |
| 10.02.2026 | 101,50 | 105,00 | 101,00 | 104,50 | -1,88% | 7.100,00 |
| 09.02.2026 | 101,50 | 107,00 | 100,25 | 106,50 | -4,05% | 4.572,00 |
| 06.02.2026 | 102,00 | 112,00 | 102,00 | 111,00 | 7,77% | 1.892,00 |
| 05.02.2026 | 106,00 | 106,50 | 101,00 | 103,00 | -4,63% | 10.388,00 |
| 04.02.2026 | 112,50 | 114,50 | 105,50 | 108,00 | -1,82% | 7.083,00 |
| 03.02.2026 | 114,00 | 115,00 | 106,50 | 110,00 | 0,92% | 4.130,00 |
| 02.02.2026 | 99,25 | 109,00 | 97,25 | 109,00 | -6,44% | 2.292,00 |
| 30.01.2026 | 116,00 | 124,50 | 114,50 | 116,50 | 12,02% | 5.800,00 |
| 29.01.2026 | 106,00 | 107,00 | 99,00 | 104,00 | -4,59% | 7.924,00 |
| 28.01.2026 | 105,50 | 113,50 | 104,50 | 109,00 | 6,34% | 5.650,00 |
| 27.01.2026 | 100,50 | 105,00 | 100,50 | 102,50 | 5,67% | 3.822,00 |
| 26.01.2026 | 95,75 | 97,75 | 95,00 | 97,00 | 2,92% | 6.402,00 |
| 23.01.2026 | 93,75 | 95,25 | 91,75 | 94,25 | -4,31% | 1.140,00 |
| 22.01.2026 | 97,00 | 100,50 | 95,50 | 98,50 | 3,14% | 1.654,00 |
| 21.01.2026 | 89,25 | 96,00 | 89,25 | 95,50 | 11,37% | 2.888,00 |