Deutsche Märkte geschlossen

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.038,00-21,00 (-0,52%)
Börsenschluss: 03:15PM JST
Zeitraum:
02. Feb. 2022 - 02. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 20234.049,004.064,004.036,004.038,004.038,003.577.500
31. Jan. 20234.060,004.080,004.054,004.059,004.059,004.139.000
30. Jan. 20234.016,004.047,004.009,004.038,004.038,003.202.500
27. Jan. 20234.080,004.094,004.016,004.039,004.039,003.735.800
26. Jan. 20234.100,004.115,004.095,004.108,004.108,003.525.700
25. Jan. 20234.110,004.128,004.089,004.096,004.096,003.810.600
24. Jan. 20234.040,004.106,004.028,004.100,004.100,004.702.700
23. Jan. 20233.994,004.040,003.985,004.021,004.021,003.725.400
20. Jan. 20233.944,003.985,003.932,003.984,003.984,004.161.500
19. Jan. 20233.882,003.934,003.862,003.934,003.934,004.695.600
18. Jan. 20233.855,003.948,003.826,003.912,003.912,004.783.600
17. Jan. 20233.848,003.856,003.825,003.856,003.856,003.257.800
16. Jan. 20233.860,003.864,003.828,003.837,003.837,003.566.500
13. Jan. 20233.948,003.948,003.877,003.885,003.885,004.910.600
12. Jan. 20233.885,003.903,003.873,003.890,003.890,003.972.700
11. Jan. 20233.940,003.948,003.900,003.900,003.900,004.053.100
10. Jan. 20233.980,004.003,003.921,003.921,003.921,004.483.200
06. Jan. 20233.992,003.998,003.973,003.988,003.988,003.196.000
05. Jan. 20234.028,004.031,003.964,003.971,003.971,003.927.300
04. Jan. 20233.990,004.022,003.965,004.008,004.008,003.721.300
30. Dez. 20224.004,004.012,003.980,003.982,003.982,003.147.800
29. Dez. 20224.008,004.014,003.982,003.996,003.996,002.997.800
28. Dez. 20224.030,004.034,004.006,004.020,004.020,002.892.300
27. Dez. 20224.063,004.071,004.028,004.028,004.028,001.883.100
26. Dez. 20224.079,004.086,004.033,004.044,004.044,001.462.500
23. Dez. 20224.075,004.096,004.061,004.066,004.066,003.173.600
22. Dez. 20224.067,004.099,004.049,004.097,004.097,004.256.500
21. Dez. 20223.980,004.012,003.976,004.009,004.009,004.113.100
20. Dez. 20224.010,004.033,003.942,003.989,003.989,004.833.600
19. Dez. 20223.970,004.026,003.970,004.026,004.026,003.325.500
16. Dez. 20224.010,004.027,003.981,003.985,003.985,005.279.400
15. Dez. 20224.021,004.038,004.019,004.035,004.035,002.398.800
14. Dez. 20224.020,004.041,004.003,004.032,004.032,003.701.700
13. Dez. 20223.994,004.033,003.994,004.031,004.031,004.112.300
12. Dez. 20224.003,004.020,003.983,003.984,003.984,003.663.200
09. Dez. 20223.960,004.039,003.959,004.018,004.018,006.630.300
08. Dez. 20223.980,004.024,003.979,003.993,003.993,004.910.300
07. Dez. 20224.014,004.033,003.997,004.020,004.020,003.992.200
06. Dez. 20224.033,004.048,004.013,004.036,004.036,003.485.100
05. Dez. 20224.005,004.015,003.962,003.985,003.985,003.638.700
02. Dez. 20224.012,004.018,003.975,004.004,004.004,006.532.800
01. Dez. 20224.131,004.132,004.082,004.082,004.082,004.507.400
30. Nov. 20224.071,004.112,004.067,004.111,004.111,008.902.500
29. Nov. 20224.132,004.138,004.085,004.085,004.085,004.236.800
28. Nov. 20224.110,004.125,004.103,004.124,004.124,003.594.800
25. Nov. 20224.090,004.113,004.085,004.106,004.106,003.509.600
24. Nov. 20224.115,004.126,004.098,004.102,004.102,006.008.400
22. Nov. 20224.120,004.147,004.099,004.117,004.117,004.921.400
21. Nov. 20224.115,004.118,004.080,004.098,004.098,003.717.000
18. Nov. 20224.064,004.130,004.061,004.116,004.116,005.120.700
17. Nov. 20224.041,004.072,004.041,004.064,004.064,005.812.400
16. Nov. 20224.004,004.052,003.987,004.036,004.036,007.349.700
15. Nov. 20224.122,004.138,004.046,004.046,004.046,009.112.700
14. Nov. 20224.235,004.246,004.160,004.160,004.160,007.260.900
11. Nov. 20224.306,004.325,004.261,004.271,004.271,006.434.700
10. Nov. 20224.235,004.270,004.224,004.264,004.264,003.976.500
09. Nov. 20224.277,004.334,004.258,004.268,004.268,004.344.700
08. Nov. 20224.278,004.329,004.265,004.318,004.318,003.752.400
07. Nov. 20224.262,004.274,004.239,004.255,004.255,004.405.100
04. Nov. 20224.350,004.357,004.241,004.255,004.255,009.921.000
02. Nov. 20224.406,004.443,004.392,004.435,004.435,004.037.900
01. Nov. 20224.411,004.427,004.378,004.389,004.389,003.703.200
31. Okt. 20224.360,004.404,004.360,004.395,004.395,004.057.300
28. Okt. 20224.394,004.407,004.333,004.383,004.383,0010.551.800
27. Okt. 20224.421,004.430,004.348,004.354,004.354,004.787.300
26. Okt. 20224.388,004.425,004.388,004.406,004.406,003.292.100
25. Okt. 20224.297,004.402,004.275,004.402,004.402,005.096.300
24. Okt. 20224.302,004.309,004.258,004.269,004.269,002.925.200
21. Okt. 20224.293,004.322,004.289,004.292,004.292,004.169.600
20. Okt. 20224.238,004.300,004.238,004.293,004.293,004.435.300
19. Okt. 20224.273,004.310,004.245,004.280,004.280,003.455.800
18. Okt. 20224.263,004.292,004.242,004.256,004.256,004.576.200
17. Okt. 20224.222,004.242,004.217,004.227,004.227,004.600.600
14. Okt. 20224.199,004.277,004.188,004.247,004.247,006.478.800
13. Okt. 20224.199,004.218,004.164,004.191,004.191,004.082.700
12. Okt. 20224.215,004.273,004.203,004.234,004.234,004.473.200
11. Okt. 20224.197,004.232,004.177,004.213,004.213,005.821.600
07. Okt. 20224.260,004.268,004.223,004.253,004.253,004.244.500
06. Okt. 20224.305,004.324,004.285,004.285,004.285,004.725.500
05. Okt. 20224.319,004.345,004.302,004.322,004.322,004.711.900
04. Okt. 20224.250,004.323,004.219,004.319,004.319,004.946.100
03. Okt. 20224.230,004.239,004.147,004.187,004.187,005.079.100
30. Sept. 20224.220,004.285,004.216,004.243,004.243,008.432.200
29. Sept. 20224.137,004.233,004.121,004.231,004.231,005.265.800
29. Sept. 202265 Dividende
28. Sept. 20224.209,004.239,004.158,004.210,004.145,006.373.200
27. Sept. 20224.260,004.297,004.234,004.251,004.185,375.311.100
26. Sept. 20224.283,004.337,004.269,004.305,004.238,535.353.400
22. Sept. 20224.287,004.298,004.245,004.280,004.213,924.461.800
21. Sept. 20224.362,004.370,004.298,004.298,004.231,644.891.000
20. Sept. 20224.348,004.373,004.337,004.372,004.304,503.676.300
16. Sept. 20224.296,004.315,004.266,004.296,004.229,674.901.300
15. Sept. 20224.295,004.332,004.291,004.324,004.257,242.845.900
14. Sept. 20224.372,004.377,004.301,004.308,004.241,495.170.600
13. Sept. 20224.400,004.419,004.365,004.375,004.307,453.486.500
12. Sept. 20224.430,004.486,004.398,004.428,004.359,633.559.800
09. Sept. 20224.404,004.423,004.362,004.420,004.351,767.556.300
08. Sept. 20224.306,004.386,004.303,004.377,004.309,425.332.200
07. Sept. 20224.297,004.309,004.245,004.274,004.208,014.321.800
06. Sept. 20224.266,004.285,004.243,004.254,004.188,322.563.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...