38,595€
1,97%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 38,56 | 38,57 | 38,52 | 38,56 | 1,86% | - |
| 14.07.2025 | 37,98 | 37,99 | 37,67 | 37,85 | -1,16% | - |
| 11.07.2025 | 38,27 | 38,66 | 38,18 | 38,30 | -0,45% | - |
| 10.07.2025 | 38,34 | 38,52 | 38,22 | 38,47 | 0,51% | - |
| 09.07.2025 | 38,08 | 38,31 | 37,95 | 38,28 | 0,01% | - |
| 08.07.2025 | 37,58 | 38,27 | 37,58 | 38,27 | 3,46% | 44,00 |
| 07.07.2025 | 37,37 | 37,55 | 36,99 | 36,99 | 0,16% | 7,00 |
| 04.07.2025 | 37,54 | 37,54 | 36,93 | 36,93 | -2,44% | 88,00 |
| 03.07.2025 | 37,61 | 38,06 | 37,13 | 37,86 | 0,25% | - |
| 02.07.2025 | 37,78 | 37,86 | 37,66 | 37,76 | -0,94% | - |
| 01.07.2025 | 38,12 | 38,12 | 38,12 | 38,12 | -0,60% | 3,00 |
| 30.06.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 1,11% | 102,00 |
| 27.06.2025 | 38,36 | 38,36 | 37,93 | 37,93 | -1,28% | 60,00 |
| 26.06.2025 | 38,37 | 38,48 | 37,94 | 38,42 | -0,72% | - |
| 25.06.2025 | 39,02 | 39,06 | 38,66 | 38,70 | -0,78% | - |
| 24.06.2025 | 38,90 | 39,50 | 38,84 | 39,01 | 0,63% | - |
| 23.06.2025 | 38,38 | 38,77 | 38,38 | 38,76 | -0,09% | - |
| 20.06.2025 | 39,12 | 39,22 | 38,73 | 38,80 | -1,17% | - |
| 19.06.2025 | 39,66 | 39,68 | 38,43 | 39,26 | -1,64% | - |
| 18.06.2025 | 39,95 | 40,11 | 39,82 | 39,91 | 1,71% | - |
| 17.06.2025 | 39,24 | 39,24 | 39,24 | 39,24 | -3,02% | 1,00 |
| 16.06.2025 | 40,47 | 40,47 | 40,46 | 40,46 | 0,35% | 50,00 |
| 13.06.2025 | 40,19 | 40,59 | 40,16 | 40,32 | -0,57% | - |
| 12.06.2025 | 40,55 | 40,55 | 40,55 | 40,55 | 0,02% | 15,00 |
| 11.06.2025 | 40,66 | 41,00 | 40,51 | 40,54 | -1,42% | - |
| 10.06.2025 | 41,17 | 41,39 | 40,64 | 41,13 | -0,54% | - |
| 09.06.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 1,45% | 4,00 |
| 06.06.2025 | 40,51 | 40,90 | 40,40 | 40,76 | 0,84% | - |
| 05.06.2025 | 40,99 | 41,01 | 40,42 | 40,42 | -2,25% | 2.017,00 |
| 04.06.2025 | 41,26 | 41,35 | 41,12 | 41,35 | -0,59% | - |
| 03.06.2025 | 41,28 | 41,65 | 41,25 | 41,60 | 2,48% | - |
| 02.06.2025 | 40,59 | 40,59 | 40,59 | 40,59 | 1,35% | 2,00 |
| 30.05.2025 | 40,65 | 40,65 | 39,71 | 40,05 | -0,17% | - |
| 29.05.2025 | 40,12 | 40,12 | 40,12 | 40,12 | -1,91% | 100,00 |
| 28.05.2025 | 40,42 | 40,90 | 40,42 | 40,90 | 3,97% | 261,00 |
| 27.05.2025 | 39,60 | 39,60 | 39,34 | 39,34 | 0,36% | 70,00 |
| 26.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,23% | 20,00 |
| 23.05.2025 | 39,11 | 39,11 | 39,11 | 39,11 | 2,19% | 1,00 |
| 22.05.2025 | 38,83 | 38,83 | 38,00 | 38,27 | 0,29% | - |
| 21.05.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -0,81% | 100,00 |
| 20.05.2025 | 38,63 | 38,64 | 38,36 | 38,47 | -0,29% | - |
| 19.05.2025 | 38,63 | 38,63 | 38,12 | 38,58 | -1,29% | - |
| 16.05.2025 | 38,87 | 39,12 | 38,75 | 39,09 | 1,20% | - |
| 15.05.2025 | 38,17 | 38,62 | 38,17 | 38,62 | 2,82% | 6,00 |
| 14.05.2025 | 37,85 | 38,02 | 37,45 | 37,56 | -4,13% | - |
| 13.05.2025 | 38,97 | 39,18 | 38,97 | 39,18 | 0,62% | 180,00 |
| 12.05.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,66% | 75,00 |
| 09.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,40% | 120,00 |
| 08.05.2025 | 36,90 | 37,42 | 36,90 | 37,19 | 1,39% | 41,00 |
| 07.05.2025 | 37,12 | 37,12 | 36,37 | 36,68 | -1,05% | 108,00 |
| 06.05.2025 | 37,07 | 37,07 | 37,07 | 37,07 | 0,00% | 17,00 |
| 05.05.2025 | 37,03 | 37,07 | 37,03 | 37,07 | 0,60% | 101,00 |
| 02.05.2025 | 37,04 | 37,29 | 36,85 | 36,85 | -1,99% | 225,00 |
| 30.04.2025 | 37,91 | 37,91 | 37,60 | 37,60 | 1,81% | 6,00 |
| 29.04.2025 | 36,87 | 36,94 | 36,79 | 36,93 | -0,34% | - |
| 28.04.2025 | 36,71 | 37,10 | 36,69 | 37,06 | -0,20% | - |
| 25.04.2025 | 37,13 | 37,13 | 37,13 | 37,13 | -1,69% | 3,00 |
| 24.04.2025 | 37,23 | 37,90 | 37,23 | 37,77 | 0,68% | 179,00 |
| 23.04.2025 | 37,33 | 37,77 | 37,06 | 37,52 | 0,37% | - |
| 22.04.2025 | 36,93 | 37,54 | 36,70 | 37,38 | 2,06% | - |
| 17.04.2025 | 36,35 | 36,62 | 36,21 | 36,62 | -1,93% | 241,00 |
| 16.04.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -0,43% | 9,00 |
| 15.04.2025 | 37,49 | 37,50 | 37,49 | 37,50 | 1,68% | 386,00 |
| 14.04.2025 | 36,64 | 37,07 | 36,45 | 36,88 | 4,48% | - |
| 11.04.2025 | 35,26 | 35,30 | 34,70 | 35,30 | -5,22% | 260,00 |
| 10.04.2025 | 38,70 | 38,97 | 36,36 | 37,25 | -10,09% | - |
| 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% | - |