Deutsche Märkte öffnen in 6 Stunden 36 Minuten

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.354,00-2,00 (-0,06%)
Ab 10:03AM JST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20213.372,003.387,003.343,003.354,003.354,001.133.600
07. Dez. 2021------
06. Dez. 20213.304,003.347,003.297,003.334,003.334,003.320.100
03. Dez. 20213.285,003.309,003.268,003.294,003.294,004.426.100
02. Dez. 20213.238,003.293,003.237,003.272,003.272,004.947.100
01. Dez. 20213.270,003.327,003.268,003.288,003.288,004.894.700
30. Nov. 20213.333,003.380,003.300,003.300,003.300,009.643.500
29. Nov. 20213.360,003.394,003.340,003.350,003.350,005.518.800
26. Nov. 20213.468,003.479,003.411,003.420,003.420,004.919.100
25. Nov. 20213.452,003.505,003.451,003.499,003.499,003.574.700
24. Nov. 20213.434,003.469,003.427,003.444,003.444,004.715.200
22. Nov. 20213.396,003.433,003.381,003.420,003.420,003.399.800
19. Nov. 20213.446,003.446,003.401,003.410,003.410,003.338.400
18. Nov. 20213.409,003.441,003.385,003.418,003.418,003.634.800
17. Nov. 20213.431,003.447,003.405,003.409,003.409,004.016.400
16. Nov. 20213.467,003.475,003.452,003.460,003.460,002.834.600
15. Nov. 20213.450,003.462,003.434,003.446,003.446,003.296.700
12. Nov. 20213.397,003.453,003.393,003.441,003.441,004.560.200
11. Nov. 20213.415,003.417,003.383,003.392,003.392,003.497.600
10. Nov. 20213.394,003.416,003.382,003.415,003.415,003.348.700
09. Nov. 20213.425,003.443,003.393,003.394,003.394,003.549.200
08. Nov. 20213.433,003.439,003.396,003.396,003.396,004.313.000
05. Nov. 20213.431,003.457,003.402,003.451,003.451,004.502.500
04. Nov. 20213.363,003.421,003.362,003.421,003.421,006.855.900
02. Nov. 20213.448,003.457,003.412,003.415,003.415,007.947.900
01. Nov. 20213.491,003.538,003.461,003.510,003.510,007.220.400
29. Okt. 20213.490,003.560,003.487,003.528,003.528,006.544.100
28. Okt. 20213.600,003.612,003.545,003.595,003.595,0017.482.700
27. Okt. 20213.666,003.669,003.616,003.626,003.626,005.322.100
26. Okt. 20213.658,003.697,003.649,003.680,003.680,005.394.700
25. Okt. 20213.650,003.654,003.596,003.604,003.604,005.245.400
22. Okt. 20213.705,003.721,003.680,003.689,003.689,003.689.600
21. Okt. 20213.729,003.769,003.702,003.726,003.726,004.839.600
20. Okt. 20213.672,003.688,003.658,003.668,003.668,003.100.600
19. Okt. 20213.671,003.694,003.649,003.658,003.658,002.932.800
18. Okt. 20213.709,003.710,003.669,003.677,003.677,003.805.500
15. Okt. 20213.670,003.733,003.661,003.733,003.733,003.993.600
14. Okt. 20213.641,003.695,003.627,003.663,003.663,004.670.200
13. Okt. 20213.650,003.666,003.637,003.654,003.654,003.367.300
12. Okt. 20213.660,003.682,003.636,003.671,003.671,003.468.300
11. Okt. 20213.650,003.682,003.634,003.682,003.682,003.765.100
08. Okt. 20213.657,003.702,003.646,003.670,003.670,006.197.900
07. Okt. 20213.656,003.678,003.616,003.616,003.616,004.225.400
06. Okt. 20213.629,003.669,003.584,003.602,003.602,006.062.800
05. Okt. 20213.620,003.677,003.591,003.608,003.608,006.327.200
04. Okt. 20213.630,003.663,003.629,003.643,003.643,003.246.500
01. Okt. 20213.621,003.680,003.615,003.627,003.627,005.532.100
30. Sept. 20213.730,003.741,003.684,003.691,003.691,007.562.900
29. Sept. 20213.742,003.790,003.725,003.751,003.751,005.503.600
29. Sept. 202160 Dividende
28. Sept. 20213.752,003.813,003.740,003.806,003.746,006.330.400
27. Sept. 20213.805,003.822,003.792,003.792,003.732,223.760.100
24. Sept. 20213.785,003.834,003.760,003.828,003.767,656.533.600
22. Sept. 20213.775,003.800,003.742,003.743,003.683,993.656.700
21. Sept. 20213.850,003.860,003.781,003.786,003.726,326.024.500
17. Sept. 20213.825,003.891,003.824,003.875,003.813,917.500.900
16. Sept. 20213.846,003.853,003.824,003.827,003.766,675.265.600
15. Sept. 20213.840,003.899,003.837,003.897,003.835,575.469.700
14. Sept. 20213.820,003.851,003.797,003.845,003.784,396.178.300
13. Sept. 20213.754,003.763,003.697,003.725,003.666,284.635.700
10. Sept. 20213.705,003.739,003.697,003.728,003.669,238.129.000
09. Sept. 20213.720,003.748,003.717,003.734,003.675,144.339.100
08. Sept. 20213.715,003.772,003.710,003.737,003.678,095.614.800
07. Sept. 20213.710,003.738,003.676,003.735,003.676,126.068.100
06. Sept. 20213.600,003.723,003.597,003.669,003.611,168.411.700
03. Sept. 20213.395,003.564,003.390,003.540,003.484,199.431.600
02. Sept. 20213.415,003.435,003.392,003.413,003.359,204.591.200
01. Sept. 20213.350,003.409,003.349,003.385,003.331,644.990.800
31. Aug. 20213.353,003.393,003.323,003.370,003.316,879.671.300
30. Aug. 20213.401,003.417,003.392,003.404,003.350,343.050.500
27. Aug. 20213.403,003.417,003.380,003.413,003.359,202.965.100
26. Aug. 20213.411,003.420,003.392,003.401,003.347,382.796.100
25. Aug. 20213.397,003.422,003.389,003.394,003.340,492.458.800
24. Aug. 20213.425,003.431,003.401,003.404,003.350,343.841.600
23. Aug. 20213.405,003.421,003.369,003.412,003.358,214.049.800
20. Aug. 20213.350,003.387,003.345,003.365,003.311,953.581.100
19. Aug. 20213.342,003.355,003.331,003.335,003.282,433.304.500
18. Aug. 20213.335,003.373,003.330,003.337,003.284,393.191.800
17. Aug. 20213.333,003.348,003.322,003.340,003.287,353.342.000
16. Aug. 20213.355,003.362,003.332,003.335,003.282,433.476.600
13. Aug. 20213.379,003.388,003.363,003.373,003.319,833.167.100
12. Aug. 20213.388,003.393,003.356,003.358,003.305,062.725.100
11. Aug. 20213.370,003.393,003.366,003.373,003.319,832.858.800
10. Aug. 20213.362,003.394,003.350,003.365,003.311,954.047.000
06. Aug. 20213.313,003.343,003.313,003.337,003.284,393.043.300
05. Aug. 20213.348,003.360,003.342,003.346,003.293,253.134.200
04. Aug. 20213.360,003.372,003.346,003.360,003.307,033.429.300
03. Aug. 20213.342,003.376,003.333,003.358,003.305,063.466.900
02. Aug. 20213.390,003.390,003.311,003.352,003.299,165.310.700
30. Juli 20213.403,003.407,003.332,003.332,003.279,475.138.800
29. Juli 20213.445,003.462,003.419,003.420,003.366,092.596.400
28. Juli 20213.443,003.467,003.440,003.451,003.396,603.031.700
27. Juli 20213.455,003.481,003.434,003.472,003.417,272.335.100
26. Juli 20213.490,003.507,003.468,003.469,003.414,312.875.000
21. Juli 20213.479,003.489,003.447,003.450,003.395,612.931.300
20. Juli 20213.425,003.474,003.420,003.465,003.410,383.095.800
19. Juli 20213.460,003.471,003.438,003.466,003.411,362.650.100
16. Juli 20213.489,003.503,003.459,003.480,003.425,143.548.100
15. Juli 20213.556,003.568,003.510,003.522,003.466,483.213.700
14. Juli 20213.537,003.550,003.521,003.530,003.474,353.867.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...