Deutsche Märkte geschlossen

KDDI Corporation (9433.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
4.526,00+28,00 (+0,62%)
Börsenschluss: 03:15PM JST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPY
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
29. März 20224.050,004.151,004.050,004.151,004.151,005.763.900
28. März 20224.088,004.092,004.031,004.083,004.083,004.421.600
25. März 20224.141,004.141,004.047,004.087,004.087,005.851.300
24. März 20224.141,004.164,004.105,004.164,004.164,004.625.700
23. März 20224.139,004.160,004.093,004.160,004.160,005.728.800
22. März 20224.038,004.118,004.033,004.114,004.114,007.058.700
18. März 20223.979,004.037,003.966,004.012,004.012,008.924.400
17. März 20223.906,003.998,003.906,003.969,003.969,006.476.400
16. März 20224.005,004.018,003.976,004.007,004.007,005.498.700
15. März 20223.932,004.007,003.921,004.004,004.004,004.917.200
14. März 20223.912,003.944,003.896,003.902,003.902,004.718.600
11. März 20223.843,003.907,003.837,003.870,003.870,007.496.900
10. März 20223.713,003.822,003.701,003.819,003.819,005.912.200
09. März 20223.684,003.762,003.671,003.727,003.727,005.225.300
08. März 20223.758,003.816,003.749,003.754,003.754,005.168.600
07. März 20223.778,003.804,003.759,003.781,003.781,004.591.300
04. März 20223.824,003.838,003.783,003.820,003.820,004.151.900
03. März 20223.788,003.834,003.780,003.818,003.818,003.194.000
02. März 20223.790,003.806,003.769,003.799,003.799,005.138.700
01. März 20223.756,003.785,003.753,003.783,003.783,003.934.900
28. Feb. 20223.736,003.756,003.710,003.756,003.756,005.901.200
25. Feb. 20223.729,003.743,003.682,003.691,003.691,004.265.200
24. Feb. 20223.745,003.762,003.697,003.739,003.739,005.137.400
22. Feb. 20223.770,003.812,003.756,003.804,003.804,003.611.200
21. Feb. 20223.786,003.803,003.765,003.793,003.793,002.844.300
18. Feb. 20223.799,003.819,003.778,003.779,003.779,003.768.200
17. Feb. 20223.771,003.806,003.761,003.780,003.780,004.295.600
16. Feb. 20223.746,003.803,003.734,003.788,003.788,004.410.600
15. Feb. 20223.707,003.764,003.707,003.720,003.720,003.060.100
14. Feb. 20223.746,003.756,003.711,003.718,003.718,004.681.200
10. Feb. 20223.783,003.783,003.761,003.769,003.769,004.179.400
09. Feb. 20223.793,003.793,003.739,003.762,003.762,005.445.800
08. Feb. 20223.772,003.820,003.770,003.806,003.806,004.469.400
07. Feb. 20223.735,003.764,003.731,003.745,003.745,003.094.000
04. Feb. 20223.750,003.772,003.740,003.751,003.751,004.012.300
03. Feb. 20223.675,003.741,003.665,003.738,003.738,003.964.200
02. Feb. 20223.670,003.689,003.656,003.664,003.664,003.948.500
01. Feb. 20223.624,003.680,003.590,003.675,003.675,005.210.100
31. Jan. 20223.640,003.682,003.609,003.645,003.645,007.329.300
28. Jan. 20223.530,003.570,003.527,003.549,003.549,004.670.700
27. Jan. 20223.555,003.596,003.537,003.571,003.571,005.399.500
26. Jan. 20223.626,003.669,003.558,003.559,003.559,004.820.100
25. Jan. 20223.577,003.668,003.559,003.653,003.653,006.584.900
24. Jan. 20223.562,003.578,003.544,003.578,003.578,002.989.000
21. Jan. 20223.550,003.568,003.486,003.562,003.562,003.753.500
20. Jan. 20223.576,003.606,003.562,003.582,003.582,003.750.100
19. Jan. 20223.590,003.597,003.547,003.567,003.567,004.733.700
18. Jan. 20223.589,003.602,003.561,003.578,003.578,003.278.400
17. Jan. 20223.559,003.589,003.550,003.565,003.565,002.074.400
14. Jan. 20223.557,003.576,003.523,003.559,003.559,004.875.300
13. Jan. 20223.560,003.587,003.545,003.558,003.558,003.940.400
12. Jan. 20223.571,003.593,003.554,003.579,003.579,004.501.800
11. Jan. 20223.546,003.610,003.544,003.593,003.593,005.577.800
07. Jan. 20223.546,003.579,003.504,003.524,003.524,004.737.500
06. Jan. 20223.514,003.551,003.490,003.515,003.515,005.541.900
05. Jan. 20223.455,003.515,003.443,003.510,003.510,003.758.500
04. Jan. 20223.386,003.440,003.383,003.440,003.440,003.265.100
30. Dez. 20213.341,003.375,003.321,003.362,003.362,003.547.800
29. Dez. 20213.382,003.390,003.344,003.350,003.350,002.900.800
28. Dez. 20213.359,003.383,003.344,003.383,003.383,002.729.400
27. Dez. 20213.362,003.373,003.333,003.333,003.333,002.090.000
24. Dez. 20213.406,003.406,003.362,003.362,003.362,001.963.900
23. Dez. 20213.390,003.399,003.376,003.387,003.387,002.867.100
22. Dez. 20213.388,003.399,003.361,003.366,003.366,003.821.300
21. Dez. 20213.362,003.403,003.361,003.388,003.388,002.887.600
20. Dez. 20213.392,003.420,003.353,003.363,003.363,003.553.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...