Deutsche Märkte öffnen in 5 Stunden 53 Minuten

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.308,00-11,00 (-0,25%)
Ab 09:47AM JST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Juni 20224.325,004.335,004.301,004.308,004.308,001.105.000
29. Juni 20224.382,004.416,004.295,004.319,004.319,007.808.000
28. Juni 20224.295,004.418,004.283,004.402,004.402,005.805.500
27. Juni 20224.310,004.346,004.289,004.338,004.338,005.796.700
24. Juni 20224.524,004.524,004.392,004.442,004.442,005.509.300
23. Juni 20224.432,004.512,004.432,004.507,004.507,003.584.500
22. Juni 20224.432,004.486,004.422,004.466,004.466,003.832.400
21. Juni 20224.435,004.448,004.397,004.416,004.416,004.122.900
20. Juni 20224.355,004.463,004.350,004.448,004.448,004.371.800
17. Juni 20224.346,004.381,004.296,004.343,004.343,006.939.700
16. Juni 20224.347,004.416,004.345,004.376,004.376,003.909.000
15. Juni 20224.407,004.455,004.346,004.353,004.353,005.309.700
14. Juni 20224.425,004.444,004.370,004.402,004.402,005.236.700
13. Juni 20224.456,004.505,004.439,004.504,004.504,004.092.200
10. Juni 20224.489,004.517,004.462,004.488,004.488,006.119.000
09. Juni 20224.534,004.547,004.468,004.480,004.480,005.987.400
08. Juni 20224.486,004.504,004.458,004.504,004.504,005.080.800
07. Juni 20224.549,004.550,004.481,004.485,004.485,003.250.600
06. Juni 20224.488,004.505,004.461,004.489,004.489,003.671.100
03. Juni 20224.520,004.537,004.479,004.489,004.489,003.280.100
02. Juni 20224.539,004.547,004.495,004.513,004.513,003.232.100
01. Juni 20224.518,004.545,004.489,004.536,004.536,003.170.100
31. Mai 20224.530,004.579,004.483,004.486,004.486,009.655.000
30. Mai 20224.543,004.589,004.507,004.550,004.550,008.110.900
27. Mai 20224.614,004.636,004.541,004.544,004.544,004.026.600
26. Mai 20224.538,004.616,004.537,004.606,004.606,003.602.400
25. Mai 20224.542,004.584,004.518,004.548,004.548,004.346.500
24. Mai 20224.555,004.576,004.533,004.567,004.567,003.438.800
23. Mai 20224.580,004.588,004.524,004.548,004.548,003.975.300
20. Mai 20224.456,004.526,004.448,004.526,004.526,003.552.700
19. Mai 20224.513,004.522,004.448,004.498,004.498,005.649.700
18. Mai 20224.489,004.535,004.469,004.535,004.535,004.905.000
17. Mai 20224.365,004.485,004.360,004.481,004.481,003.798.900
16. Mai 20224.457,004.457,004.341,004.413,004.413,005.171.800
13. Mai 20224.198,004.270,004.189,004.247,004.247,005.408.200
12. Mai 20224.288,004.294,004.187,004.187,004.187,005.853.200
11. Mai 20224.333,004.344,004.308,004.317,004.317,003.939.700
10. Mai 20224.331,004.371,004.320,004.343,004.343,004.558.500
09. Mai 20224.283,004.328,004.275,004.318,004.318,004.744.000
06. Mai 20224.300,004.331,004.271,004.306,004.306,006.780.700
02. Mai 20224.265,004.332,004.264,004.324,004.324,004.381.700
28. Apr. 20224.209,004.344,004.206,004.335,004.335,005.694.400
27. Apr. 20224.245,004.276,004.220,004.250,004.250,006.293.400
26. Apr. 20224.268,004.287,004.250,004.269,004.269,004.722.900
25. Apr. 20224.236,004.265,004.215,004.260,004.260,003.919.100
22. Apr. 20224.272,004.283,004.233,004.270,004.270,003.325.500
21. Apr. 20224.288,004.305,004.251,004.267,004.267,004.176.600
20. Apr. 20224.188,004.228,004.171,004.225,004.225,003.511.200
19. Apr. 20224.220,004.252,004.201,004.218,004.218,003.716.700
18. Apr. 20224.193,004.213,004.155,004.205,004.205,002.867.600
15. Apr. 20224.183,004.227,004.164,004.214,004.214,002.707.000
14. Apr. 20224.171,004.238,004.152,004.205,004.205,003.444.500
13. Apr. 20224.148,004.175,004.117,004.175,004.175,004.544.300
12. Apr. 20224.125,004.169,004.111,004.156,004.156,004.542.900
11. Apr. 20224.123,004.135,004.087,004.107,004.107,004.302.300
08. Apr. 20224.090,004.166,004.088,004.146,004.146,006.233.500
07. Apr. 20224.075,004.087,004.044,004.071,004.071,005.787.000
06. Apr. 20224.085,004.089,004.038,004.071,004.071,004.719.100
05. Apr. 20224.052,004.075,004.041,004.069,004.069,004.295.700
04. Apr. 20224.085,004.102,004.068,004.089,004.089,003.279.400
01. Apr. 20223.991,004.037,003.981,004.030,004.030,005.373.700
31. März 20223.938,004.014,003.915,004.005,004.005,007.782.300
30. März 20224.080,004.095,003.941,003.980,003.980,008.654.200
30. März 202265 Dividende
29. März 20224.050,004.151,004.050,004.151,004.086,005.763.900
28. März 20224.088,004.092,004.031,004.083,004.019,064.421.600
25. März 20224.141,004.141,004.047,004.087,004.023,005.851.300
24. März 20224.141,004.164,004.105,004.164,004.098,804.625.700
23. März 20224.139,004.160,004.093,004.160,004.094,865.728.800
22. März 20224.038,004.118,004.033,004.114,004.049,587.058.700
18. März 20223.979,004.037,003.966,004.012,003.949,188.924.400
17. März 20223.906,003.998,003.906,003.969,003.906,856.476.400
16. März 20224.005,004.018,003.976,004.007,003.944,255.498.700
15. März 20223.932,004.007,003.921,004.004,003.941,304.917.200
14. März 20223.912,003.944,003.896,003.902,003.840,904.718.600
11. März 20223.843,003.907,003.837,003.870,003.809,407.496.900
10. März 20223.713,003.822,003.701,003.819,003.759,205.912.200
09. März 20223.684,003.762,003.671,003.727,003.668,645.225.300
08. März 20223.758,003.816,003.749,003.754,003.695,225.168.600
07. März 20223.778,003.804,003.759,003.781,003.721,794.591.300
04. März 20223.824,003.838,003.783,003.820,003.760,184.151.900
03. März 20223.788,003.834,003.780,003.818,003.758,213.194.000
02. März 20223.790,003.806,003.769,003.799,003.739,515.138.700
01. März 20223.756,003.785,003.753,003.783,003.723,763.934.900
28. Feb. 20223.736,003.756,003.710,003.756,003.697,195.901.200
25. Feb. 20223.729,003.743,003.682,003.691,003.633,204.265.200
24. Feb. 20223.745,003.762,003.697,003.739,003.680,455.137.400
22. Feb. 20223.770,003.812,003.756,003.804,003.744,433.611.200
21. Feb. 20223.786,003.803,003.765,003.793,003.733,612.844.300
18. Feb. 20223.799,003.819,003.778,003.779,003.719,833.768.200
17. Feb. 20223.771,003.806,003.761,003.780,003.720,814.295.600
16. Feb. 20223.746,003.803,003.734,003.788,003.728,684.410.600
15. Feb. 20223.707,003.764,003.707,003.720,003.661,753.060.100
14. Feb. 20223.746,003.756,003.711,003.718,003.659,784.681.200
10. Feb. 20223.783,003.783,003.761,003.769,003.709,984.179.400
09. Feb. 20223.793,003.793,003.739,003.762,003.703,095.445.800
08. Feb. 20223.772,003.820,003.770,003.806,003.746,404.469.400
07. Feb. 20223.735,003.764,003.731,003.745,003.686,363.094.000
04. Feb. 20223.750,003.772,003.740,003.751,003.692,264.012.300
03. Feb. 20223.675,003.741,003.665,003.738,003.679,473.964.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...