Deutsche Märkte schließen in 2 Stunden 20 Minuten

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.422,00+19,00 (+0,43%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20244.404,004.423,004.394,004.422,004.422,002.391.000
01. Mai 20244.397,004.424,004.385,004.403,004.403,002.758.400
30. Apr. 20244.415,004.416,004.364,004.400,004.400,004.148.800
26. Apr. 20244.345,004.395,004.333,004.380,004.380,004.455.000
25. Apr. 20244.314,004.400,004.311,004.347,004.347,005.523.900
24. Apr. 20244.397,004.398,004.327,004.355,004.355,006.557.100
23. Apr. 20244.353,004.412,004.352,004.385,004.385,004.431.300
22. Apr. 20244.320,004.370,004.309,004.359,004.359,005.444.500
19. Apr. 20244.259,004.263,004.191,004.252,004.252,006.067.300
18. Apr. 20244.211,004.253,004.203,004.234,004.234,003.330.800
17. Apr. 20244.293,004.294,004.220,004.220,004.220,004.056.500
16. Apr. 20244.244,004.290,004.224,004.290,004.290,005.254.000
15. Apr. 20244.287,004.297,004.261,004.281,004.281,004.785.900
12. Apr. 20244.341,004.342,004.304,004.314,004.314,004.636.000
11. Apr. 20244.298,004.336,004.283,004.305,004.305,005.670.900
10. Apr. 20244.419,004.421,004.364,004.372,004.372,005.026.200
09. Apr. 20244.401,004.438,004.401,004.425,004.425,002.966.500
08. Apr. 20244.405,004.419,004.392,004.406,004.406,003.214.600
05. Apr. 20244.400,004.418,004.372,004.405,004.405,003.812.300
04. Apr. 20244.479,004.479,004.422,004.422,004.422,005.123.300
03. Apr. 20244.407,004.449,004.378,004.422,004.422,004.407.900
02. Apr. 20244.458,004.478,004.438,004.451,004.451,003.869.400
01. Apr. 20244.500,004.515,004.447,004.453,004.453,003.985.000
29. März 20244.484,004.508,004.481,004.489,004.489,001.601.700
28. März 20244.505,004.508,004.462,004.468,004.468,005.949.200
28. März 202470 Dividende
27. März 20244.553,004.590,004.552,004.571,004.501,005.676.500
26. März 20244.533,004.562,004.530,004.547,004.477,374.442.900
25. März 20244.577,004.578,004.514,004.514,004.444,875.627.000
22. März 20244.540,004.601,004.539,004.585,004.514,796.216.400
21. März 20244.631,004.635,004.540,004.540,004.470,478.680.500
19. März 20244.559,004.623,004.556,004.621,004.550,233.944.300
18. März 20244.545,004.559,004.520,004.554,004.484,263.938.900
15. März 20244.419,004.519,004.413,004.510,004.440,935.829.100
14. März 20244.430,004.472,004.392,004.452,004.383,825.684.100
13. März 20244.513,004.523,004.442,004.450,004.381,858.512.300
12. März 20244.555,004.556,004.501,004.513,004.443,895.540.100
11. März 20244.635,004.636,004.524,004.565,004.495,095.921.200
08. März 20244.642,004.655,004.588,004.647,004.575,848.138.200
07. März 20244.578,004.642,004.574,004.638,004.566,976.523.000
06. März 20244.500,004.564,004.484,004.541,004.471,465.349.200
05. März 20244.502,004.523,004.481,004.506,004.437,005.557.600
04. März 20244.560,004.569,004.522,004.530,004.460,634.896.900
01. März 20244.554,004.579,004.536,004.553,004.483,284.815.900
29. Feb. 20244.552,004.582,004.548,004.554,004.484,265.926.800
28. Feb. 20244.515,004.570,004.478,004.554,004.484,265.827.300
27. Feb. 20244.552,004.574,004.532,004.532,004.462,606.271.800
26. Feb. 20244.570,004.593,004.535,004.545,004.475,407.827.100
22. Feb. 20244.643,004.658,004.602,004.605,004.534,487.144.800
21. Feb. 20244.692,004.692,004.642,004.644,004.572,884.796.300
20. Feb. 20244.650,004.663,004.613,004.622,004.551,224.442.300
19. Feb. 20244.585,004.608,004.563,004.601,004.530,543.383.600
16. Feb. 20244.519,004.630,004.511,004.584,004.513,806.985.000
15. Feb. 20244.528,004.554,004.501,004.510,004.440,935.478.600
14. Feb. 20244.564,004.572,004.529,004.532,004.462,605.869.600
13. Feb. 20244.528,004.567,004.485,004.547,004.477,377.807.300
09. Feb. 20244.442,004.550,004.439,004.467,004.398,5911.222.900
08. Feb. 20244.508,004.556,004.478,004.512,004.442,9015.681.200
07. Feb. 20244.580,004.609,004.540,004.599,004.528,5713.720.800
06. Feb. 20244.834,004.849,004.604,004.691,004.619,167.321.000
05. Feb. 20244.922,004.927,004.775,004.817,004.743,236.090.300
02. Feb. 20244.935,004.939,004.884,004.923,004.847,612.664.900
01. Feb. 20244.858,004.905,004.842,004.897,004.822,012.887.900
31. Jan. 20244.835,004.899,004.815,004.897,004.822,013.288.200
30. Jan. 20244.915,004.925,004.875,004.880,004.805,272.335.100
29. Jan. 20244.858,004.905,004.855,004.899,004.823,982.896.100
26. Jan. 20244.924,004.924,004.844,004.859,004.784,593.364.800
25. Jan. 20244.922,004.940,004.899,004.903,004.827,922.592.900
24. Jan. 20244.964,004.988,004.906,004.920,004.844,663.923.300
23. Jan. 20245.000,005.047,004.977,004.991,004.914,575.098.000
22. Jan. 20245.035,005.080,005.018,005.070,004.992,362.856.900
19. Jan. 20245.030,005.059,004.970,004.993,004.916,544.388.900
18. Jan. 20244.975,004.999,004.954,004.973,004.896,842.559.500
17. Jan. 20244.916,005.029,004.880,004.951,004.875,184.790.600
16. Jan. 20244.960,005.002,004.955,004.968,004.891,922.855.200
15. Jan. 20244.960,004.995,004.955,004.989,004.912,60705.000
12. Jan. 20244.952,004.960,004.875,004.904,004.828,906.925.700
11. Jan. 20244.725,004.869,004.723,004.851,004.776,715.654.700
10. Jan. 20244.618,004.682,004.613,004.655,004.583,713.914.700
09. Jan. 20244.612,004.664,004.596,004.596,004.525,623.126.000
05. Jan. 20244.593,004.633,004.580,004.594,004.523,654.099.400
04. Jan. 20244.500,004.577,004.469,004.547,004.477,374.353.700
29. Dez. 20234.479,004.518,004.453,004.486,004.417,303.545.200
28. Dez. 20234.486,004.519,004.471,004.473,004.404,501.749.100
27. Dez. 20234.474,004.483,004.456,004.475,004.406,472.966.200
26. Dez. 20234.452,004.452,004.422,004.439,004.371,021.709.100
25. Dez. 20234.480,004.482,004.422,004.425,004.357,241.316.100
22. Dez. 20234.401,004.438,004.398,004.419,004.351,333.013.400
21. Dez. 20234.418,004.433,004.403,004.411,004.343,452.905.400
20. Dez. 20234.436,004.487,004.434,004.434,004.366,104.745.600
19. Dez. 20234.437,004.459,004.392,004.429,004.361,172.913.300
18. Dez. 20234.413,004.447,004.396,004.426,004.358,223.852.700
15. Dez. 20234.420,004.474,004.420,004.448,004.379,887.375.200
14. Dez. 20234.510,004.521,004.470,004.490,004.421,244.003.700
13. Dez. 20234.561,004.580,004.528,004.540,004.470,472.780.300
12. Dez. 20234.529,004.584,004.528,004.554,004.484,262.661.700
11. Dez. 20234.525,004.546,004.507,004.525,004.455,703.612.100
08. Dez. 20234.610,004.617,004.523,004.526,004.456,696.415.200
07. Dez. 20234.636,004.655,004.602,004.611,004.540,393.353.700
06. Dez. 20234.593,004.671,004.585,004.662,004.590,613.867.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...