Deutsche Märkte schließen in 3 Minuten

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.124,00+18,00 (+0,44%)
Börsenschluss: 03:15PM JST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 2022------
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
28. Sept. 20224.209,004.239,004.158,004.210,004.210,006.373.200
27. Sept. 20224.260,004.297,004.234,004.251,004.251,005.311.100
26. Sept. 20224.283,004.337,004.269,004.305,004.305,005.353.400
22. Sept. 20224.287,004.298,004.245,004.280,004.280,004.461.800
21. Sept. 20224.362,004.370,004.298,004.298,004.298,004.891.000
20. Sept. 20224.348,004.373,004.337,004.372,004.372,003.676.300
16. Sept. 20224.296,004.315,004.266,004.296,004.296,004.901.300
15. Sept. 20224.295,004.332,004.291,004.324,004.324,002.845.900
14. Sept. 20224.372,004.377,004.301,004.308,004.308,005.170.600
13. Sept. 20224.400,004.419,004.365,004.375,004.375,003.486.500
12. Sept. 20224.430,004.486,004.398,004.428,004.428,003.559.800
09. Sept. 20224.404,004.423,004.362,004.420,004.420,007.556.300
08. Sept. 20224.306,004.386,004.303,004.377,004.377,005.332.200
07. Sept. 20224.297,004.309,004.245,004.274,004.274,004.321.800
06. Sept. 20224.266,004.285,004.243,004.254,004.254,002.563.100
05. Sept. 20224.260,004.282,004.245,004.259,004.259,002.738.400
02. Sept. 20224.301,004.316,004.259,004.280,004.280,004.526.200
01. Sept. 20224.231,004.257,004.222,004.257,004.257,004.557.900
31. Aug. 20224.277,004.291,004.252,004.277,004.277,005.686.500
30. Aug. 20224.261,004.330,004.250,004.304,004.304,004.526.300
29. Aug. 20224.250,004.262,004.198,004.214,004.214,004.170.000
26. Aug. 20224.284,004.306,004.255,004.274,004.274,003.051.000
25. Aug. 20224.246,004.290,004.237,004.260,004.260,002.641.100
24. Aug. 20224.248,004.264,004.229,004.236,004.236,003.598.300
23. Aug. 20224.251,004.274,004.225,004.274,004.274,003.743.900
22. Aug. 20224.232,004.240,004.191,004.240,004.240,003.232.400
19. Aug. 20224.194,004.223,004.181,004.200,004.200,002.694.000
18. Aug. 20224.254,004.254,004.187,004.205,004.205,003.775.800
17. Aug. 20224.149,004.227,004.147,004.217,004.217,004.490.700
16. Aug. 20224.153,004.180,004.142,004.155,004.155,002.613.600
15. Aug. 20224.161,004.195,004.147,004.189,004.189,002.662.200
12. Aug. 20224.227,004.227,004.149,004.153,004.153,006.731.100
10. Aug. 20224.127,004.164,004.119,004.151,004.151,002.846.800
09. Aug. 20224.178,004.199,004.123,004.132,004.132,003.393.000
08. Aug. 20224.190,004.219,004.170,004.204,004.204,002.666.700
05. Aug. 20224.180,004.225,004.153,004.213,004.213,003.651.300
04. Aug. 20224.183,004.184,004.127,004.147,004.147,003.667.300
03. Aug. 20224.161,004.181,004.116,004.150,004.150,003.912.700
02. Aug. 20224.200,004.216,004.160,004.166,004.166,004.313.600
01. Aug. 20224.264,004.278,004.208,004.220,004.220,005.334.600
29. Juli 20224.420,004.428,004.271,004.292,004.292,006.422.500
28. Juli 20224.489,004.489,004.414,004.437,004.437,004.234.100
27. Juli 20224.451,004.458,004.415,004.436,004.436,002.741.900
26. Juli 20224.446,004.450,004.417,004.428,004.428,002.853.500
25. Juli 20224.451,004.456,004.426,004.436,004.436,003.135.600
22. Juli 20224.440,004.466,004.432,004.458,004.458,003.243.000
21. Juli 20224.391,004.451,004.389,004.435,004.435,003.951.300
20. Juli 20224.384,004.401,004.361,004.391,004.391,005.634.200
19. Juli 20224.399,004.443,004.383,004.384,004.384,004.121.100
15. Juli 20224.430,004.442,004.377,004.402,004.402,002.912.100
14. Juli 20224.365,004.417,004.359,004.399,004.399,002.873.100
13. Juli 20224.392,004.432,004.383,004.398,004.398,003.611.000
12. Juli 20224.481,004.490,004.418,004.434,004.434,004.432.600
11. Juli 20224.348,004.436,004.338,004.433,004.433,004.890.700
08. Juli 20224.310,004.344,004.288,004.293,004.293,007.299.900
07. Juli 20224.305,004.355,004.304,004.348,004.348,005.259.000
06. Juli 20224.294,004.344,004.259,004.265,004.265,006.010.600
05. Juli 20224.301,004.367,004.272,004.304,004.304,007.235.300
04. Juli 20224.202,004.264,004.145,004.241,004.241,0012.914.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...