39,105€
-1,35%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 39,56 | 39,57 | 39,00 | 39,21 | -1,10% | 51,00 |
| 04.11.2024 | 39,67 | 39,67 | 39,64 | 39,64 | -0,48% | 101,00 |
| 01.11.2024 | 40,04 | 40,04 | 39,83 | 39,83 | 0,13% | 12,00 |
| 31.10.2024 | 39,78 | 39,78 | 39,78 | 39,78 | -2,19% | 120,00 |
| 30.10.2024 | 41,10 | 41,29 | 40,66 | 40,67 | -2,38% | - |
| 29.10.2024 | 41,04 | 41,66 | 41,04 | 41,66 | 2,51% | 1.020,00 |
| 28.10.2024 | 40,69 | 40,79 | 40,43 | 40,64 | -1,95% | - |
| 25.10.2024 | 41,45 | 41,45 | 41,45 | 41,45 | 2,02% | 64,00 |
| 24.10.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -1,62% | 50,00 |
| 23.10.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -2,02% | 100,00 |
| 22.10.2024 | 42,18 | 42,24 | 41,93 | 42,15 | 0,40% | - |
| 21.10.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -1,08% | 100,00 |
| 18.10.2024 | 42,32 | 42,47 | 42,32 | 42,44 | 0,54% | - |
| 17.10.2024 | 42,33 | 42,63 | 42,18 | 42,21 | 0,26% | - |
| 16.10.2024 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | 64,00 |
| 15.10.2024 | 42,50 | 43,09 | 42,00 | 42,00 | -1,28% | 167,00 |
| 14.10.2024 | 42,60 | 42,62 | 42,46 | 42,55 | 0,08% | - |
| 11.10.2024 | 42,44 | 42,54 | 42,17 | 42,51 | -1,94% | - |
| 10.10.2024 | 43,35 | 43,35 | 43,35 | 43,35 | 0,21% | 65,00 |
| 09.10.2024 | 43,65 | 43,65 | 43,26 | 43,26 | -1,12% | 48,00 |
| 08.10.2024 | 42,50 | 43,75 | 42,50 | 43,75 | 1,58% | 77,00 |
| 07.10.2024 | 43,49 | 43,50 | 42,51 | 43,07 | -1,44% | 392,00 |
| 04.10.2024 | 43,70 | 43,70 | 43,70 | 43,70 | -0,06% | 155,00 |
| 03.10.2024 | 43,83 | 43,91 | 43,47 | 43,73 | -2,20% | - |
| 02.10.2024 | 44,71 | 44,71 | 44,71 | 44,71 | 2,01% | 50,00 |
| 01.10.2024 | 44,29 | 44,29 | 43,38 | 43,83 | -1,64% | 238,00 |
| 30.09.2024 | 44,56 | 44,56 | 44,56 | 44,56 | 1,02% | 12,00 |
| 27.09.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,64% | 130,00 |
| 26.09.2024 | 43,83 | 43,83 | 43,83 | 43,83 | 0,25% | 11,00 |
| 25.09.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 1,97% | 11,00 |
| 24.09.2024 | 42,99 | 43,16 | 42,68 | 42,88 | -2,04% | - |
| 23.09.2024 | 43,90 | 43,90 | 43,77 | 43,77 | 0,11% | 29,00 |
| 20.09.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 1,09% | 22,00 |
| 19.09.2024 | 43,48 | 43,48 | 42,85 | 43,25 | 0,12% | 326,00 |
| 18.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,70% | 20,00 |
| 17.09.2024 | 44,23 | 44,44 | 44,23 | 44,40 | 2,42% | 80,00 |
| 16.09.2024 | 44,30 | 44,30 | 43,35 | 43,35 | -0,09% | 6,00 |
| 13.09.2024 | 43,39 | 43,39 | 43,39 | 43,39 | -0,87% | 40,00 |
| 12.09.2024 | 43,79 | 43,79 | 43,77 | 43,77 | -1,93% | 154,00 |
| 11.09.2024 | 44,63 | 44,63 | 44,63 | 44,63 | -0,56% | 113,00 |
| 10.09.2024 | 44,08 | 44,88 | 44,08 | 44,88 | -2,16% | 3,00 |
| 09.09.2024 | 45,96 | 45,96 | 45,87 | 45,87 | 3,68% | 2,00 |
| 06.09.2024 | 44,67 | 44,67 | 43,52 | 44,24 | 1,10% | 1.360,00 |
| 05.09.2024 | 43,52 | 43,76 | 43,52 | 43,76 | 5,73% | 209,00 |
| 04.09.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 1,87% | 5,00 |
| 03.09.2024 | 40,45 | 40,63 | 40,45 | 40,63 | 1,58% | 125,00 |
| 02.09.2024 | 40,57 | 40,57 | 40,00 | 40,00 | -2,20% | 7,00 |
| 30.08.2024 | 40,73 | 41,10 | 40,73 | 40,90 | -0,20% | 202,00 |
| 29.08.2024 | 40,42 | 40,98 | 40,42 | 40,98 | 1,46% | 75,00 |
| 28.08.2024 | 40,06 | 40,39 | 40,06 | 40,39 | 2,07% | 300,00 |
| 27.08.2024 | 39,57 | 39,57 | 39,57 | 39,57 | -4,35% | 200,00 |
| 26.08.2024 | 41,37 | 41,37 | 41,37 | 41,37 | -0,02% | 10,00 |
| 23.08.2024 | 41,38 | 41,38 | 41,38 | 41,38 | 3,45% | 1,00 |
| 22.08.2024 | 39,99 | 40,00 | 39,99 | 40,00 | 1,68% | 96,00 |
| 21.08.2024 | 38,59 | 39,34 | 38,59 | 39,34 | 1,60% | 223,00 |
| 20.08.2024 | 39,35 | 39,35 | 38,67 | 38,72 | -2,00% | - |
| 19.08.2024 | 38,54 | 39,52 | 38,01 | 39,51 | 3,25% | 3.741,00 |
| 16.08.2024 | 39,15 | 39,15 | 38,02 | 38,27 | -0,77% | - |
| 15.08.2024 | 39,67 | 40,21 | 37,96 | 38,56 | -0,26% | 9,00 |
| 14.08.2024 | 37,35 | 38,66 | 37,35 | 38,66 | -0,76% | 266,00 |
| 13.08.2024 | 38,67 | 39,01 | 38,38 | 38,96 | -1,35% | - |
| 12.08.2024 | 39,49 | 39,49 | 39,49 | 39,49 | -2,53% | 150,00 |
| 09.08.2024 | 40,17 | 40,60 | 40,02 | 40,52 | 3,88% | - |
| 08.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -4,04% | 1,00 |
| 07.08.2024 | 40,85 | 40,85 | 40,62 | 40,64 | -0,16% | 102,00 |
| 06.08.2024 | 40,35 | 40,89 | 40,25 | 40,71 | 4,18% | - |
| 05.08.2024 | 38,30 | 39,07 | 38,17 | 39,07 | -3,03% | 242,00 |
| 02.08.2024 | 40,00 | 40,29 | 40,00 | 40,29 | -1,66% | 80,00 |
| 01.08.2024 | 40,97 | 40,97 | 40,97 | 40,97 | 1,25% | 4,00 |
| 31.07.2024 | 39,94 | 40,49 | 39,61 | 40,47 | -0,80% | - |
| 30.07.2024 | 40,38 | 40,80 | 40,25 | 40,79 | -1,16% | - |
| 29.07.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 3,59% | 4,00 |
| 26.07.2024 | 39,86 | 39,97 | 39,58 | 39,84 | -0,52% | - |
| 25.07.2024 | 40,05 | 40,05 | 40,05 | 40,05 | -1,90% | 51,00 |
| 24.07.2024 | 40,60 | 41,00 | 40,55 | 40,83 | -2,07% | - |
| 23.07.2024 | 41,69 | 41,69 | 41,69 | 41,69 | 1,73% | 51,00 |
| 22.07.2024 | 40,98 | 40,98 | 40,98 | 40,98 | 4,20% | 50,00 |
| 19.07.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -1,08% | 50,00 |
| 18.07.2024 | 39,95 | 39,99 | 39,52 | 39,76 | 1,95% | - |
| 17.07.2024 | 38,92 | 39,00 | 38,92 | 39,00 | 1,27% | 5,00 |
| 16.07.2024 | 38,56 | 38,56 | 38,51 | 38,51 | -0,21% | 3,00 |
| 15.07.2024 | 38,67 | 39,92 | 38,59 | 38,59 | -1,74% | 82,00 |
| 12.07.2024 | 39,10 | 39,42 | 39,05 | 39,28 | 0,14% | - |
| 11.07.2024 | 38,70 | 39,46 | 38,69 | 39,22 | 1,00% | - |
| 10.07.2024 | 38,64 | 38,84 | 38,56 | 38,83 | -0,26% | - |
| 09.07.2024 | 37,81 | 38,93 | 37,81 | 38,93 | 2,29% | 14,00 |
| 08.07.2024 | 38,07 | 38,07 | 38,06 | 38,06 | 0,55% | 2,00 |
| 05.07.2024 | 37,46 | 37,85 | 37,46 | 37,85 | 1,10% | 208,00 |
| 04.07.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,61% | 17,00 |
| 03.07.2024 | 37,79 | 37,79 | 37,34 | 37,67 | 2,45% | - |
| 02.07.2024 | 36,75 | 36,77 | 36,75 | 36,77 | -3,06% | 77,00 |
| 01.07.2024 | 37,93 | 37,93 | 37,93 | 37,93 | 0,24% | 5,00 |
| 28.06.2024 | 37,89 | 38,01 | 37,80 | 37,84 | -1,61% | - |
| 27.06.2024 | 38,46 | 38,46 | 38,46 | 38,46 | -3,10% | 9,00 |
| 26.06.2024 | 39,84 | 39,89 | 39,46 | 39,69 | -0,18% | - |
| 25.06.2024 | 39,72 | 39,84 | 39,72 | 39,76 | 2,82% | - |
| 24.06.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -2,01% | 1,00 |
| 21.06.2024 | 39,54 | 39,77 | 39,46 | 39,47 | 2,14% | - |
| 20.06.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -2,08% | 50,00 |
| 19.06.2024 | 39,54 | 39,61 | 39,44 | 39,46 | 0,61% | - |