468,125€
20,03%
Echtzeit-Aktienkurs Kioxia Holdings Corporation
Bid:
Ask:
Aktienkurse zur Kioxia Holdings Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 449,70 | 459,38 | 444,40 | 456,10 | 16,95% | 444,00 |
| 02.07.2026 | 416,58 | 430,90 | 388,50 | 390,00 | -16,05% | 611,00 |
| 01.07.2026 | 478,33 | 480,65 | 454,00 | 464,55 | -7,74% | 720,00 |
| 30.06.2026 | 504,45 | 505,85 | 479,67 | 503,52 | 4,06% | 366,00 |
| 29.06.2026 | 470,80 | 486,73 | 430,48 | 483,88 | -2,13% | 608,00 |
| 26.06.2026 | 495,90 | 510,50 | 484,00 | 494,42 | -12,23% | 916,00 |
| 25.06.2026 | 567,20 | 576,65 | 541,10 | 563,30 | 12,75% | 607,00 |
| 24.06.2026 | 511,55 | 516,80 | 477,80 | 499,60 | -2,59% | 627,00 |
| 23.06.2026 | 509,90 | 527,55 | 483,27 | 512,90 | -16,81% | 1.310,00 |
| 22.06.2026 | 589,95 | 622,05 | 587,25 | 616,55 | 3,37% | 613,00 |
| 19.06.2026 | 560,20 | 599,15 | 556,80 | 596,45 | 8,31% | 268,00 |
| 18.06.2026 | 520,85 | 551,10 | 518,10 | 550,70 | 5,33% | 273,00 |
| 17.06.2026 | 513,30 | 522,85 | 505,00 | 522,85 | 4,15% | 106,00 |
| 16.06.2026 | 512,70 | 523,70 | 483,05 | 502,02 | -1,90% | 309,00 |
| 15.06.2026 | 488,55 | 516,20 | 487,80 | 511,75 | 14,38% | 541,00 |
| 12.06.2026 | 439,90 | 448,20 | 434,40 | 447,40 | 6,13% | 82,00 |
| 11.06.2026 | 405,17 | 422,00 | 401,80 | 421,55 | 13,46% | 475,00 |
| 10.06.2026 | 385,65 | 393,75 | 362,77 | 371,52 | -5,78% | 346,00 |
| 09.06.2026 | 413,25 | 420,58 | 378,27 | 394,30 | -6,22% | 120,00 |
| 08.06.2026 | 393,17 | 422,75 | 393,17 | 420,45 | 2,52% | 259,00 |
| 05.06.2026 | 415,38 | 423,58 | 406,50 | 410,13 | -4,40% | 399,00 |
| 04.06.2026 | 418,45 | 434,27 | 399,50 | 429,00 | -3,94% | 982,00 |
| 03.06.2026 | 424,40 | 450,00 | 417,25 | 446,60 | 7,21% | 334,00 |
| 02.06.2026 | 415,15 | 423,92 | 398,95 | 416,58 | 2,78% | 177,00 |
| 01.06.2026 | 393,38 | 408,02 | 389,42 | 405,33 | 12,54% | 1.014,00 |
| 29.05.2026 | 348,98 | 363,77 | 343,27 | 360,15 | 6,91% | 189,00 |
| 28.05.2026 | 327,23 | 339,10 | 327,20 | 336,88 | 2,89% | 117,00 |
| 27.05.2026 | 332,17 | 345,02 | 321,63 | 327,40 | -7,92% | 194,00 |
| 26.05.2026 | 335,23 | 355,98 | 334,70 | 355,55 | -4,53% | 58,00 |
| 25.05.2026 | 351,75 | 372,42 | 349,70 | 372,42 | 19,19% | 144,00 |
| 22.05.2026 | 310,08 | 314,85 | 307,98 | 312,48 | 4,19% | 241,00 |
| 21.05.2026 | 304,67 | 305,75 | 297,65 | 299,90 | 5,23% | 28,00 |
| 20.05.2026 | 277,38 | 288,23 | 275,67 | 285,00 | 5,77% | 346,00 |
| 19.05.2026 | 269,42 | 274,85 | 262,92 | 269,45 | -13,29% | 209,00 |
| 18.05.2026 | 288,50 | 317,50 | 283,40 | 310,75 | 10,12% | 166,00 |
| 15.05.2026 | 232,50 | 289,20 | 232,50 | 282,20 | 7,43% | 274,00 |
| 14.05.2026 | 266,25 | 268,02 | 248,83 | 262,67 | -4,32% | - |
| 13.05.2026 | 272,23 | 276,88 | 269,05 | 274,52 | 12,13% | 368,00 |
| 12.05.2026 | 248,52 | 252,43 | 242,38 | 244,83 | -3,65% | 194,00 |
| 11.05.2026 | 248,10 | 254,80 | 246,80 | 254,10 | -3,40% | 304,00 |
| 08.05.2026 | 242,73 | 264,38 | 239,95 | 263,05 | 9,22% | 34,00 |
| 07.05.2026 | 265,00 | 267,00 | 238,00 | 240,85 | -5,27% | 283,00 |
| 06.05.2026 | 261,55 | 280,00 | 249,93 | 254,25 | -0,28% | 475,00 |
| 05.05.2026 | 235,48 | 256,98 | 233,13 | 254,98 | 9,89% | 520,00 |
| 04.05.2026 | 220,52 | 232,02 | 197,72 | 232,02 | 11,03% | 98,00 |
| 30.04.2026 | 201,75 | 210,43 | 198,75 | 208,98 | 6,74% | 75,00 |
| 29.04.2026 | 193,00 | 199,12 | 193,00 | 195,78 | 3,25% | - |
| 28.04.2026 | 196,75 | 196,99 | 188,74 | 189,61 | -3,09% | 360,00 |
| 27.04.2026 | 187,96 | 196,00 | 187,43 | 195,65 | 2,28% | 285,00 |
| 24.04.2026 | 185,62 | 193,68 | 183,23 | 191,28 | 0,85% | 264,00 |
| 23.04.2026 | 188,86 | 191,65 | 187,04 | 189,66 | -0,34% | 8,00 |
| 22.04.2026 | 186,15 | 191,70 | 185,47 | 190,31 | 9,53% | 586,00 |
| 21.04.2026 | 174,67 | 176,72 | 172,59 | 173,75 | 4,29% | 165,00 |
| 20.04.2026 | 163,62 | 167,15 | 162,57 | 166,61 | -2,87% | 36,00 |
| 17.04.2026 | 164,20 | 174,47 | 161,64 | 171,54 | -4,45% | 236,00 |
| 16.04.2026 | 178,18 | 182,43 | 176,04 | 179,52 | 4,15% | 803,00 |
| 15.04.2026 | 175,54 | 177,37 | 170,00 | 172,37 | -9,15% | 540,00 |
| 14.04.2026 | 189,80 | 192,10 | 183,65 | 189,72 | 8,99% | 218,00 |
| 13.04.2026 | 165,72 | 175,00 | 164,82 | 174,07 | 5,04% | 163,00 |
| 10.04.2026 | 161,07 | 166,51 | 160,23 | 165,72 | 7,13% | 1.786,00 |
| 09.04.2026 | 148,94 | 156,16 | 145,94 | 154,69 | 0,87% | - |
| 08.04.2026 | 149,79 | 153,41 | 146,84 | 153,35 | 23,88% | 164,00 |
| 07.04.2026 | 126,44 | 127,18 | 123,00 | 123,79 | 7,18% | 118,00 |
| 02.04.2026 | 114,50 | 115,50 | 113,50 | 115,50 | -2,12% | - |
| 01.04.2026 | 116,50 | 119,50 | 116,50 | 118,00 | 14,56% | - |
| 31.03.2026 | 103,50 | 104,50 | 102,50 | 103,00 | -4,19% | - |
| 30.03.2026 | 108,50 | 111,50 | 106,50 | 107,50 | -0,92% | 156,00 |
| 27.03.2026 | 109,50 | 109,50 | 108,50 | 108,50 | -4,41% | - |
| 26.03.2026 | 114,50 | 115,00 | 113,50 | 113,50 | -8,10% | - |
| 25.03.2026 | 121,50 | 124,00 | 120,50 | 123,50 | 5,56% | - |
| 24.03.2026 | 117,50 | 117,50 | 117,00 | 117,00 | -2,50% | 4,00 |
| 23.03.2026 | 114,50 | 122,50 | 113,50 | 120,00 | 4,35% | 80,00 |
| 20.03.2026 | 122,50 | 123,50 | 115,00 | 115,00 | -5,74% | - |
| 19.03.2026 | 121,50 | 123,00 | 117,50 | 122,00 | -2,01% | - |
| 18.03.2026 | 128,00 | 128,50 | 124,00 | 124,50 | 3,32% | 254,00 |
| 17.03.2026 | 118,50 | 120,50 | 117,00 | 120,50 | -3,21% | 126,00 |
| 16.03.2026 | 124,50 | 124,50 | 122,50 | 124,50 | 6,87% | - |
| 13.03.2026 | 113,50 | 116,50 | 112,50 | 116,50 | 3,56% | 41,00 |
| 12.03.2026 | 115,50 | 117,00 | 112,00 | 112,50 | -4,26% | 270,00 |
| 11.03.2026 | 116,50 | 117,50 | 114,00 | 117,50 | 6,82% | 147,00 |
| 10.03.2026 | 107,00 | 114,00 | 106,50 | 110,00 | 11,39% | 339,00 |
| 09.03.2026 | 98,00 | 99,50 | 96,50 | 98,75 | -8,99% | 37,00 |
| 06.03.2026 | 109,00 | 110,00 | 108,50 | 108,50 | -2,69% | - |
| 05.03.2026 | 112,00 | 115,50 | 110,00 | 111,50 | 1,36% | 89,00 |
| 04.03.2026 | 105,00 | 110,00 | 104,50 | 110,00 | 2,80% | - |
| 03.03.2026 | 110,50 | 110,50 | 103,00 | 107,00 | -7,76% | 444,00 |
| 02.03.2026 | 117,00 | 117,00 | 115,50 | 116,00 | 1,31% | 43,00 |
| 27.02.2026 | 115,00 | 116,00 | 112,50 | 114,50 | -2,55% | - |
| 26.02.2026 | 116,00 | 117,50 | 115,00 | 117,50 | 0,43% | - |
| 25.02.2026 | 117,00 | 118,00 | 117,00 | 117,00 | -7,14% | 40,00 |
| 24.02.2026 | 122,00 | 126,00 | 121,50 | 126,00 | 13,00% | 75,00 |
| 23.02.2026 | 116,00 | 116,00 | 110,50 | 111,50 | -1,33% | - |
| 20.02.2026 | 113,00 | 114,50 | 111,50 | 113,00 | -2,16% | - |
| 19.02.2026 | 117,00 | 117,00 | 115,50 | 115,50 | -5,33% | 63,00 |
| 18.02.2026 | 118,00 | 124,50 | 115,50 | 122,00 | -1,61% | 140,00 |
| 17.02.2026 | 123,50 | 125,00 | 120,00 | 124,00 | 1,64% | 226,00 |
| 16.02.2026 | 123,50 | 125,50 | 121,50 | 122,00 | -3,17% | 41,00 |
| 13.02.2026 | 126,00 | 128,50 | 123,50 | 126,00 | -7,35% | 71,00 |
| 12.02.2026 | 126,50 | 139,50 | 125,50 | 136,00 | 29,52% | 191,00 |
| 11.02.2026 | 104,50 | 105,50 | 104,50 | 105,00 | 2,94% | - |