34,690€
2,00%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 34,61 | 34,63 | 34,52 | 34,53 | 1,53% | - |
| 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 | 0,49% | 21,00 |
| 11.12.2025 | 34,48 | 34,48 | 34,44 | 34,46 | -0,81% | - |
| 10.12.2025 | 34,82 | 34,83 | 34,72 | 34,74 | -1,39% | - |
| 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 | 0,32% | 30,00 |
| 03.12.2025 | 34,38 | 34,40 | 33,98 | 34,33 | 0,56% | - |
| 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 | 0,29% | 13,00 |
| 28.11.2025 | 34,92 | 35,10 | 34,91 | 34,95 | 0,11% | - |
| 27.11.2025 | 34,95 | 34,99 | 34,89 | 34,91 | -2,77% | - |
| 26.11.2025 | 35,66 | 35,95 | 35,45 | 35,91 | 0,83% | - |
| 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 | -1,29% | 60,00 |
| 21.11.2025 | 36,40 | 36,81 | 36,07 | 36,72 | 2,13% | - |
| 20.11.2025 | 35,93 | 35,97 | 35,93 | 35,95 | -0,84% | 106,00 |
| 19.11.2025 | 35,98 | 36,43 | 35,95 | 36,26 | -0,83% | - |
| 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 | -1,37% | 102,00 |
| 14.11.2025 | 36,97 | 37,01 | 36,77 | 36,78 | 1,00% | - |
| 13.11.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -1,78% | 150,00 |
| 12.11.2025 | 36,92 | 37,09 | 36,85 | 37,07 | 0,19% | - |
| 11.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,41% | 90,00 |
| 10.11.2025 | 37,10 | 37,17 | 36,74 | 36,85 | 0,90% | - |
| 07.11.2025 | 37,09 | 37,09 | 36,50 | 36,52 | -0,59% | 81,00 |
| 06.11.2025 | 37,05 | 37,21 | 36,59 | 36,74 | -2,14% | - |
| 05.11.2025 | 37,03 | 37,54 | 37,03 | 37,54 | 2,14% | 31,00 |
| 04.11.2025 | 36,81 | 36,99 | 36,66 | 36,76 | -0,61% | - |
| 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 | -3,10% | 33,00 |
| 28.10.2025 | 36,90 | 37,06 | 36,81 | 37,05 | 0,41% | - |
| 27.10.2025 | 36,45 | 36,90 | 36,45 | 36,90 | 1,01% | 61,00 |
| 24.10.2025 | 36,56 | 36,60 | 36,38 | 36,53 | 0,30% | - |
| 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 | -1,25% | 6,00 |
| 14.10.2025 | 35,31 | 35,96 | 35,22 | 35,65 | 1,47% | - |
| 10.10.2025 | 34,96 | 35,13 | 34,96 | 35,13 | -0,06% | 220,00 |
| 09.10.2025 | 35,40 | 35,40 | 35,15 | 35,15 | -2,12% | 92,00 |
| 08.10.2025 | 35,73 | 35,93 | 35,70 | 35,91 | 0,87% | - |
| 07.10.2025 | 35,96 | 36,02 | 35,60 | 35,60 | -2,41% | 149,00 |
| 06.10.2025 | 36,48 | 36,48 | 36,48 | 36,48 | 0,25% | 20,00 |
| 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 | 0,88% | 15,00 |
| 29.09.2025 | 36,73 | 36,82 | 36,61 | 36,82 | -1,80% | - |
| 26.09.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 1,19% | 50,00 |
| 25.09.2025 | 37,41 | 37,42 | 37,02 | 37,05 | -2,17% | - |
| 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 | 0,88% | 17,00 |
| 22.09.2025 | 37,66 | 37,71 | 37,53 | 37,71 | -2,81% | - |
| 19.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,58% | 150,00 |
| 18.09.2025 | 38,81 | 39,06 | 38,81 | 39,03 | 1,55% | - |
| 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 | -1,92% | 245,00 |
| 12.09.2025 | 39,01 | 39,05 | 39,00 | 39,00 | 0,14% | - |
| 11.09.2025 | 38,97 | 39,21 | 38,84 | 38,95 | -0,03% | - |
| 10.09.2025 | 39,06 | 39,10 | 37,85 | 38,96 | -1,68% | 200,00 |
| 09.09.2025 | 39,75 | 39,90 | 39,58 | 39,62 | -0,25% | - |
| 08.09.2025 | 39,76 | 39,85 | 39,69 | 39,72 | -1,14% | - |
| 05.09.2025 | 40,12 | 40,45 | 39,94 | 40,18 | 0,45% | - |
| 04.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,11% | 11,00 |
| 03.09.2025 | 39,75 | 39,96 | 39,71 | 39,96 | 0,87% | - |
| 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 | 2,28% | 13,00 |
| 29.08.2025 | 39,17 | 39,67 | 38,12 | 38,13 | -3,09% | - |
| 28.08.2025 | 39,41 | 39,49 | 39,18 | 39,35 | 0,86% | - |
| 27.08.2025 | 39,04 | 39,10 | 38,81 | 39,01 | 0,46% | - |
| 26.08.2025 | 38,58 | 38,83 | 38,54 | 38,83 | -0,53% | - |
| 25.08.2025 | 38,93 | 39,09 | 38,80 | 39,04 | -0,31% | - |
| 22.08.2025 | 39,24 | 39,28 | 38,79 | 39,16 | -1,50% | - |
| 21.08.2025 | 39,75 | 39,83 | 39,70 | 39,75 | -0,60% | - |
| 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 | 0,43% | 3,00 |
| 13.08.2025 | 38,55 | 38,76 | 38,42 | 38,50 | -1,80% | - |
| 12.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,20% | 128,00 |
| 11.08.2025 | 40,45 | 40,58 | 40,45 | 40,50 | 1,19% | - |
| 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 | -1,10% | 7,00 |
| 06.08.2025 | 39,80 | 40,12 | 39,77 | 39,97 | 0,36% | - |
| 05.08.2025 | 40,30 | 40,32 | 39,75 | 39,83 | -2,08% | - |
| 04.08.2025 | 40,67 | 40,67 | 40,67 | 40,67 | 4,87% | 5,00 |
| 01.08.2025 | 39,93 | 39,93 | 38,78 | 38,78 | -1,11% | 7,00 |
| 31.07.2025 | 40,00 | 40,06 | 39,03 | 39,22 | -0,58% | - |
| 30.07.2025 | 39,26 | 39,54 | 39,26 | 39,45 | 0,56% | - |
| 29.07.2025 | 39,14 | 39,52 | 39,10 | 39,23 | 1,29% | - |