41,255€
2,83%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 40,87 | 41,41 | 40,80 | 41,27 | 2,87% | - |
| 20.02.2025 | 40,90 | 40,91 | 40,12 | 40,12 | -1,28% | - |
| 19.02.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 1,79% | 30,00 |
| 18.02.2025 | 40,29 | 40,45 | 39,93 | 39,93 | -2,98% | - |
| 17.02.2025 | 41,15 | 41,15 | 41,15 | 41,15 | 1,58% | 1,00 |
| 14.02.2025 | 41,32 | 41,32 | 40,49 | 40,51 | -1,82% | - |
| 13.02.2025 | 41,26 | 41,26 | 41,26 | 41,26 | 1,95% | 20,00 |
| 12.02.2025 | 41,21 | 41,25 | 40,34 | 40,47 | 0,12% | - |
| 11.02.2025 | 40,42 | 40,42 | 40,42 | 40,42 | -1,44% | 150,00 |
| 10.02.2025 | 41,12 | 41,80 | 41,01 | 41,01 | 0,54% | 188,00 |
| 07.02.2025 | 40,79 | 40,79 | 40,79 | 40,79 | 4,11% | 4,00 |
| 06.02.2025 | 38,90 | 39,26 | 38,89 | 39,18 | 1,57% | - |
| 05.02.2025 | 38,54 | 38,68 | 38,42 | 38,58 | 1,09% | - |
| 04.02.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,52% | 5,00 |
| 03.02.2025 | 38,32 | 38,36 | 38,32 | 38,36 | 0,37% | 155,00 |
| 31.01.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,55% | 1,00 |
| 30.01.2025 | 37,75 | 38,50 | 37,75 | 38,43 | 1,91% | 41,00 |
| 29.01.2025 | 38,00 | 38,16 | 37,70 | 37,71 | 0,43% | - |
| 28.01.2025 | 37,47 | 37,65 | 37,45 | 37,55 | 0,67% | - |
| 27.01.2025 | 36,72 | 37,30 | 36,72 | 37,30 | 2,53% | 8,00 |
| 24.01.2025 | 36,95 | 36,95 | 36,38 | 36,38 | -0,60% | 9,00 |
| 23.01.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 0,30% | 197,00 |
| 22.01.2025 | 37,10 | 37,10 | 36,49 | 36,49 | -0,27% | 55,00 |
| 21.01.2025 | 36,59 | 36,59 | 36,59 | 36,59 | -0,84% | 7,00 |
| 20.01.2025 | 36,87 | 36,96 | 36,87 | 36,90 | 1,18% | 240,00 |
| 17.01.2025 | 36,55 | 36,60 | 36,35 | 36,47 | 1,14% | - |
| 16.01.2025 | 36,06 | 36,06 | 36,06 | 36,06 | -1,50% | 1,00 |
| 15.01.2025 | 36,61 | 36,61 | 36,61 | 36,61 | 0,92% | 3,00 |
| 14.01.2025 | 36,56 | 36,60 | 36,28 | 36,28 | -4,19% | - |
| 13.01.2025 | 37,86 | 37,86 | 37,86 | 37,86 | 1,56% | 4,00 |
| 10.01.2025 | 37,03 | 37,39 | 36,95 | 37,28 | -0,51% | - |
| 09.01.2025 | 36,82 | 37,47 | 36,82 | 37,47 | 1,11% | 27,00 |
| 08.01.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -1,23% | 1,00 |
| 07.01.2025 | 38,10 | 38,12 | 37,52 | 37,52 | -2,44% | 25,00 |
| 06.01.2025 | 38,73 | 38,74 | 38,43 | 38,46 | -0,54% | - |
| 03.01.2025 | 38,03 | 38,67 | 38,03 | 38,67 | -0,15% | 202,00 |
| 02.01.2025 | 38,73 | 38,73 | 38,73 | 38,73 | 1,20% | 6,00 |
| 30.12.2024 | 38,27 | 38,33 | 38,22 | 38,27 | -1,96% | - |
| 27.12.2024 | 39,12 | 39,17 | 39,01 | 39,04 | -1,33% | - |
| 23.12.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 1,28% | 5,00 |
| 20.12.2024 | 39,06 | 39,06 | 39,06 | 39,06 | -0,48% | 1,00 |
| 19.12.2024 | 39,77 | 39,77 | 39,15 | 39,25 | -2,39% | 308,00 |
| 18.12.2024 | 40,21 | 40,21 | 40,21 | 40,21 | 0,85% | 3,00 |
| 17.12.2024 | 40,06 | 40,12 | 39,87 | 39,87 | -1,53% | 196,00 |
| 16.12.2024 | 41,16 | 41,18 | 40,49 | 40,49 | -2,27% | 110,00 |
| 13.12.2024 | 41,43 | 41,43 | 41,43 | 41,43 | -0,81% | 2,00 |
| 12.12.2024 | 41,77 | 41,77 | 41,77 | 41,77 | -0,44% | 20,00 |
| 11.12.2024 | 42,04 | 42,33 | 41,81 | 41,96 | -0,58% | - |
| 10.12.2024 | 41,07 | 42,20 | 41,07 | 42,20 | 0,98% | 443,00 |
| 09.12.2024 | 41,79 | 41,79 | 41,79 | 41,79 | 0,77% | 1,00 |
| 06.12.2024 | 41,73 | 41,74 | 41,08 | 41,47 | -0,20% | - |
| 05.12.2024 | 41,85 | 41,86 | 41,42 | 41,56 | -0,06% | - |
| 04.12.2024 | 42,21 | 42,21 | 41,56 | 41,58 | -1,84% | - |
| 03.12.2024 | 41,81 | 42,36 | 41,68 | 42,36 | 2,59% | 251,00 |
| 02.12.2024 | 41,69 | 41,69 | 40,85 | 41,29 | 0,33% | 116,00 |
| 29.11.2024 | 41,07 | 41,23 | 41,01 | 41,16 | 0,59% | - |
| 28.11.2024 | 40,94 | 41,02 | 40,82 | 40,92 | 1,58% | - |
| 27.11.2024 | 40,65 | 40,71 | 40,18 | 40,28 | -0,28% | - |
| 26.11.2024 | 40,75 | 40,75 | 39,78 | 40,40 | 5,55% | - |
| 25.11.2024 | 38,58 | 38,68 | 38,21 | 38,27 | -0,31% | - |
| 22.11.2024 | 38,39 | 38,39 | 38,39 | 38,39 | 0,31% | 262,00 |
| 21.11.2024 | 37,98 | 38,29 | 37,95 | 38,27 | 0,47% | - |
| 20.11.2024 | 37,94 | 38,25 | 37,89 | 38,09 | -2,73% | - |
| 19.11.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 0,59% | 99,00 |
| 18.11.2024 | 38,52 | 38,93 | 38,49 | 38,93 | 2,45% | 52,00 |
| 15.11.2024 | 38,50 | 38,63 | 38,00 | 38,00 | -1,66% | 4,00 |
| 14.11.2024 | 38,64 | 38,64 | 38,64 | 38,64 | 0,16% | 63,00 |
| 13.11.2024 | 38,53 | 38,74 | 38,37 | 38,58 | 0,03% | - |
| 12.11.2024 | 38,57 | 38,57 | 38,57 | 38,57 | -1,37% | 1,00 |
| 11.11.2024 | 38,95 | 39,16 | 38,95 | 39,11 | 1,49% | - |
| 08.11.2024 | 38,26 | 38,60 | 38,23 | 38,53 | -1,96% | - |
| 07.11.2024 | 39,38 | 39,38 | 38,73 | 39,30 | 0,77% | 37,00 |
| 06.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,03% | 100,00 |
| 05.11.2024 | 39,45 | 39,45 | 39,01 | 39,01 | -1,59% | 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 |