37,265€
-10,04%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 38,70 | 38,97 | 36,36 | 37,29 | -9,99% | - |
| 09.04.2025 | 38,40 | 41,45 | 37,49 | 41,43 | 4,24% | - |
| 08.04.2025 | 39,49 | 39,74 | 39,49 | 39,74 | 5,69% | 85,00 |
| 07.04.2025 | 37,07 | 38,05 | 37,07 | 37,60 | -2,69% | 440,00 |
| 04.04.2025 | 39,03 | 39,03 | 38,64 | 38,64 | -1,02% | 200,00 |
| 03.04.2025 | 40,06 | 41,96 | 38,80 | 39,04 | -1,91% | - |
| 02.04.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,76% | 14,00 |
| 01.04.2025 | 40,93 | 40,93 | 40,93 | 40,93 | 1,56% | 2,00 |
| 31.03.2025 | 39,73 | 40,30 | 39,73 | 40,30 | 1,61% | 52,00 |
| 28.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | -2,29% | 100,00 |
| 27.03.2025 | 40,88 | 40,94 | 40,55 | 40,59 | 0,69% | - |
| 26.03.2025 | 40,61 | 40,65 | 40,26 | 40,31 | -0,47% | - |
| 25.03.2025 | 40,50 | 40,50 | 40,50 | 40,50 | 1,78% | 7,00 |
| 24.03.2025 | 39,79 | 39,79 | 39,79 | 39,79 | -0,75% | 240,00 |
| 21.03.2025 | 40,13 | 40,17 | 39,94 | 40,09 | -0,07% | - |
| 20.03.2025 | 40,12 | 40,12 | 40,12 | 40,12 | 0,73% | 3,00 |
| 19.03.2025 | 39,69 | 39,93 | 39,38 | 39,83 | 1,25% | - |
| 18.03.2025 | 39,35 | 39,35 | 39,34 | 39,34 | -2,70% | 201,00 |
| 17.03.2025 | 39,79 | 40,43 | 39,79 | 40,43 | 0,71% | 157,00 |
| 14.03.2025 | 39,83 | 40,31 | 39,69 | 40,15 | 0,54% | - |
| 13.03.2025 | 39,93 | 39,93 | 39,93 | 39,93 | -0,45% | 13,00 |
| 12.03.2025 | 39,82 | 40,33 | 39,76 | 40,11 | 0,83% | - |
| 11.03.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 2,01% | 8,00 |
| 10.03.2025 | 39,60 | 39,66 | 38,84 | 39,00 | -0,52% | - |
| 07.03.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -0,76% | 266,00 |
| 06.03.2025 | 40,10 | 40,15 | 39,48 | 39,50 | -3,40% | - |
| 05.03.2025 | 41,21 | 41,21 | 40,89 | 40,89 | -0,70% | 102,00 |
| 04.03.2025 | 41,18 | 41,18 | 41,18 | 41,18 | -1,13% | 1,00 |
| 03.03.2025 | 42,26 | 42,26 | 41,65 | 41,65 | 0,57% | 263,00 |
| 28.02.2025 | 41,51 | 41,53 | 41,17 | 41,42 | -1,98% | - |
| 27.02.2025 | 42,24 | 42,25 | 42,24 | 42,25 | 0,21% | 10,00 |
| 26.02.2025 | 41,96 | 42,20 | 41,92 | 42,16 | 2,17% | - |
| 25.02.2025 | 40,95 | 41,46 | 40,85 | 41,27 | -0,37% | - |
| 24.02.2025 | 41,42 | 41,42 | 41,42 | 41,42 | 0,36% | 1,00 |
| 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 |