Deutsche Märkte geschlossen

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.093,00+15,00 (+0,37%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Apr. 2022 - 01. Apr. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. März 20234.094,004.102,004.067,004.093,004.093,005.981.000
30. März 20234.104,004.115,004.055,004.078,004.078,004.321.200
29. März 20234.150,004.170,004.120,004.167,004.167,005.185.800
28. März 20234.127,004.157,004.118,004.120,004.120,003.657.000
27. März 20234.067,004.104,004.059,004.094,004.094,003.970.400
24. März 20234.060,004.060,004.021,004.022,004.022,003.432.800
23. März 20234.083,004.084,004.037,004.041,004.041,004.179.500
22. März 20234.062,004.123,004.062,004.109,004.109,004.222.600
20. März 20234.085,004.086,004.052,004.064,004.064,003.282.800
17. März 20234.046,004.072,004.041,004.063,004.063,005.518.700
16. März 20233.985,004.042,003.980,004.042,004.042,004.664.500
15. März 20234.052,004.065,004.012,004.032,004.032,003.977.900
14. März 20234.024,004.035,003.989,004.035,004.035,005.549.800
13. März 20234.095,004.106,004.045,004.067,004.067,003.507.900
10. März 20234.169,004.169,004.102,004.113,004.113,007.212.100
09. März 20234.124,004.155,004.122,004.132,004.132,003.920.200
08. März 20234.112,004.131,004.106,004.111,004.111,003.479.400
07. März 20234.031,004.113,004.027,004.081,004.081,004.526.500
06. März 20234.057,004.074,004.043,004.052,004.052,002.659.400
03. März 20233.991,004.059,003.990,004.048,004.048,004.691.100
02. März 20233.988,004.007,003.985,003.988,003.988,003.481.200
01. März 20233.988,004.014,003.977,003.988,003.988,003.015.600
28. Feb. 20234.011,004.025,003.986,003.986,003.986,004.559.400
27. Feb. 20234.025,004.030,004.008,004.011,004.011,002.624.400
24. Feb. 20233.990,004.035,003.985,004.034,004.034,003.221.600
22. Feb. 20233.995,004.008,003.985,003.990,003.990,003.920.900
21. Feb. 20234.030,004.037,004.007,004.009,004.009,003.510.100
20. Feb. 20234.004,004.043,004.002,004.039,004.039,002.242.000
17. Feb. 20233.979,004.004,003.971,003.991,003.991,003.637.500
16. Feb. 20234.010,004.020,003.995,004.008,004.008,003.645.800
15. Feb. 20234.018,004.047,004.015,004.023,004.023,002.742.100
14. Feb. 20234.013,004.036,004.002,004.021,004.021,002.805.900
13. Feb. 20233.997,003.999,003.953,003.990,003.990,003.173.700
10. Feb. 20233.995,003.995,003.952,003.973,003.973,005.614.500
09. Feb. 20233.981,003.986,003.961,003.961,003.961,003.039.700
08. Feb. 20233.950,003.997,003.948,003.989,003.989,003.382.800
07. Feb. 20234.012,004.015,003.958,003.968,003.968,003.482.600
06. Feb. 20233.918,003.983,003.912,003.983,003.983,005.536.100
03. Feb. 20233.988,003.988,003.896,003.912,003.912,007.488.600
02. Feb. 20234.050,004.060,004.007,004.018,004.018,003.280.900
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...