36,200€
0,84%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 36,61 | 36,61 | 35,79 | 36,23 | 0,92% | 15,00 |
| 27.02.2026 | 36,26 | 36,26 | 35,34 | 35,90 | -0,08% | 6.967,00 |
| 26.02.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -1,13% | 5,00 |
| 25.02.2026 | 36,24 | 36,87 | 36,24 | 36,34 | 0,92% | 110,00 |
| 24.02.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 0,06% | 1,00 |
| 23.02.2026 | 35,99 | 35,99 | 35,99 | 35,99 | 1,44% | 41,00 |
| 20.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,76% | 100,00 |
| 19.02.2026 | 35,40 | 35,75 | 35,40 | 35,75 | -1,68% | 140,00 |
| 17.02.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,58% | 1,00 |
| 16.02.2026 | 36,68 | 36,72 | 36,15 | 36,15 | -3,26% | 159,00 |
| 13.02.2026 | 37,07 | 37,37 | 37,07 | 37,37 | 3,52% | 58,00 |
| 12.02.2026 | 36,16 | 36,16 | 36,10 | 36,10 | 0,42% | 35,00 |
| 11.02.2026 | 35,46 | 35,95 | 35,46 | 35,95 | 0,17% | 2,00 |
| 10.02.2026 | 35,36 | 35,89 | 35,36 | 35,89 | 1,38% | 33,00 |
| 09.02.2026 | 35,51 | 35,51 | 35,40 | 35,40 | -0,56% | 69,00 |
| 06.02.2026 | 35,57 | 35,60 | 35,57 | 35,60 | 1,11% | 152,00 |
| 05.02.2026 | 35,11 | 35,21 | 35,02 | 35,21 | 0,92% | 269,00 |
| 04.02.2026 | 34,43 | 34,89 | 34,43 | 34,89 | 2,11% | 2,00 |
| 03.02.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -2,06% | 20,00 |
| 02.02.2026 | 34,14 | 34,89 | 34,14 | 34,89 | 5,50% | 415,00 |
| 29.01.2026 | 33,52 | 33,52 | 33,07 | 33,07 | -1,96% | 130,00 |
| 28.01.2026 | 33,51 | 33,73 | 33,51 | 33,73 | -0,15% | 34,00 |
| 27.01.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 0,30% | 60,00 |
| 26.01.2026 | 33,60 | 33,68 | 33,60 | 33,68 | 1,54% | 67,00 |
| 23.01.2026 | 33,03 | 33,17 | 32,57 | 33,17 | -2,07% | 229,00 |
| 21.01.2026 | 33,59 | 33,87 | 33,59 | 33,87 | 0,24% | 151,00 |
| 20.01.2026 | 34,12 | 34,12 | 33,42 | 33,79 | -0,47% | 225,00 |
| 19.01.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,24% | 15,00 |
| 16.01.2026 | 33,80 | 33,87 | 33,80 | 33,87 | -1,68% | 88,00 |
| 15.01.2026 | 34,28 | 34,45 | 33,82 | 34,45 | 1,47% | 105,00 |
| 14.01.2026 | 33,80 | 33,95 | 33,80 | 33,95 | -0,50% | 325,00 |
| 13.01.2026 | 34,02 | 34,12 | 34,02 | 34,12 | -0,26% | 119,00 |
| 08.01.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -0,73% | 1,00 |
| 07.01.2026 | 34,49 | 34,49 | 34,46 | 34,46 | 0,85% | 2,00 |
| 06.01.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 1,30% | 2,00 |
| 05.01.2026 | 33,81 | 33,81 | 33,73 | 33,73 | -2,35% | 83,00 |
| 02.01.2026 | 34,00 | 34,55 | 34,00 | 34,54 | 0,32% | 41,00 |
| 30.12.2025 | 34,39 | 34,43 | 34,39 | 34,43 | 0,91% | 4,00 |
| 29.12.2025 | 34,16 | 34,16 | 33,52 | 34,12 | -2,51% | 74,00 |
| 23.12.2025 | 34,32 | 35,00 | 34,32 | 35,00 | 2,01% | 1.168,00 |
| 22.12.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -1,27% | 1,00 |
| 19.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,43% | 7,00 |
| 17.12.2025 | 34,40 | 34,92 | 34,26 | 34,26 | -2,95% | 140,00 |
| 16.12.2025 | 34,32 | 35,30 | 34,32 | 35,30 | 3,79% | 1.443,00 |
| 15.12.2025 | 34,61 | 34,67 | 34,01 | 34,01 | -1,79% | 164,00 |
| 12.12.2025 | 34,63 | 34,63 | 34,63 | 34,63 | -1,70% | 21,00 |
| 09.12.2025 | 34,15 | 35,23 | 34,15 | 35,23 | 1,91% | 871,00 |
| 08.12.2025 | 34,68 | 34,70 | 34,14 | 34,57 | -1,34% | 231,00 |
| 05.12.2025 | 34,79 | 35,04 | 34,79 | 35,04 | 1,74% | 194,00 |
| 04.12.2025 | 34,44 | 34,44 | 34,44 | 34,44 | 0,88% | 30,00 |
| 02.12.2025 | 34,66 | 34,66 | 34,14 | 34,14 | -2,60% | 27,00 |
| 01.12.2025 | 34,69 | 35,05 | 34,69 | 35,05 | -1,57% | 13,00 |
| 25.11.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -1,74% | 75,00 |
| 24.11.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,81% | 60,00 |
| 20.11.2025 | 35,93 | 35,97 | 35,93 | 35,95 | -1,67% | 106,00 |
| 18.11.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,80% | 125,00 |
| 17.11.2025 | 36,50 | 36,50 | 36,27 | 36,27 | -0,38% | 102,00 |
| 13.11.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -1,59% | 150,00 |
| 11.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,31% | 90,00 |
| 07.11.2025 | 37,09 | 37,09 | 36,50 | 36,52 | -2,72% | 81,00 |
| 05.11.2025 | 37,03 | 37,54 | 37,03 | 37,54 | 1,51% | 31,00 |
| 03.11.2025 | 36,67 | 37,02 | 36,18 | 36,98 | 0,90% | 54,00 |
| 31.10.2025 | 36,20 | 36,65 | 36,20 | 36,65 | -0,38% | 121,00 |
| 30.10.2025 | 36,84 | 36,84 | 36,79 | 36,79 | 2,48% | 157,00 |
| 29.10.2025 | 35,90 | 35,90 | 35,90 | 35,90 | -2,71% | 33,00 |
| 27.10.2025 | 36,45 | 36,90 | 36,45 | 36,90 | 1,32% | 61,00 |
| 23.10.2025 | 36,42 | 36,42 | 36,42 | 36,42 | 0,50% | 50,00 |
| 22.10.2025 | 36,24 | 36,24 | 36,24 | 36,24 | -1,52% | 22,00 |
| 21.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,49% | 136,00 |
| 20.10.2025 | 36,48 | 36,62 | 36,48 | 36,62 | 3,30% | 30,00 |
| 17.10.2025 | 35,45 | 35,45 | 35,45 | 35,45 | 1,63% | 1,00 |
| 16.10.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,91% | 25,00 |
| 15.10.2025 | 35,61 | 35,61 | 35,20 | 35,20 | 0,14% | 6,00 |
| 09.10.2025 | 35,40 | 35,40 | 35,15 | 35,15 | -1,26% | 92,00 |
| 07.10.2025 | 35,96 | 36,02 | 35,60 | 35,60 | -2,17% | 149,00 |
| 03.10.2025 | 36,30 | 36,39 | 36,30 | 36,39 | -0,25% | 31,00 |
| 02.10.2025 | 36,46 | 36,48 | 36,46 | 36,48 | -1,78% | 100,00 |
| 01.10.2025 | 37,34 | 37,63 | 37,14 | 37,14 | 0,00% | 68,00 |
| 30.09.2025 | 37,47 | 37,47 | 37,14 | 37,14 | -0,93% | 15,00 |
| 26.09.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -1,00% | 50,00 |
| 24.09.2025 | 37,21 | 37,87 | 37,21 | 37,87 | -0,45% | 201,00 |
| 23.09.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -1,96% | 17,00 |
| 19.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,96% | 150,00 |
| 17.09.2025 | 38,43 | 38,43 | 38,43 | 38,43 | -0,62% | 13,00 |
| 16.09.2025 | 38,67 | 38,67 | 38,67 | 38,67 | 1,10% | 5,00 |
| 15.09.2025 | 39,15 | 39,15 | 38,25 | 38,25 | -0,78% | 245,00 |
| 10.09.2025 | 38,66 | 38,66 | 38,55 | 38,55 | -2,65% | 201,00 |
| 09.09.2025 | 39,87 | 39,87 | 39,60 | 39,60 | 0,38% | 62,00 |
| 08.09.2025 | 40,03 | 40,03 | 39,45 | 39,45 | -1,37% | 7,00 |
| 04.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,98% | 11,00 |
| 02.09.2025 | 39,11 | 39,61 | 39,11 | 39,61 | 1,56% | 91,00 |
| 01.09.2025 | 39,51 | 39,51 | 39,00 | 39,00 | -2,48% | 13,00 |
| 20.08.2025 | 39,99 | 39,99 | 39,99 | 39,99 | 2,33% | 24,00 |
| 19.08.2025 | 39,08 | 39,08 | 39,08 | 39,08 | -0,71% | 60,00 |
| 18.08.2025 | 38,64 | 39,36 | 38,64 | 39,36 | 1,23% | 26,00 |
| 15.08.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 0,57% | 2,00 |
| 14.08.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -1,38% | 3,00 |
| 12.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,05% | 128,00 |
| 08.08.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 1,24% | 75,00 |
| 07.08.2025 | 39,68 | 39,68 | 39,53 | 39,53 | -2,80% | 7,00 |