35,445€
-0,56%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,33 | 35,66 | 35,18 | 35,41 | -0,67% | 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% | - |
| 28.07.2025 | 38,88 | 38,90 | 38,61 | 38,73 | 0,58% | - |
| 25.07.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -3,31% | 6,00 |
| 24.07.2025 | 39,97 | 39,97 | 39,82 | 39,82 | 2,26% | 13,00 |
| 23.07.2025 | 39,56 | 39,56 | 38,94 | 38,94 | 1,27% | 2,00 |
| 22.07.2025 | 38,32 | 38,71 | 38,15 | 38,45 | -1,41% | - |
| 21.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,75% | 43,00 |
| 18.07.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -1,33% | 14,00 |
| 17.07.2025 | 38,58 | 38,91 | 38,57 | 38,85 | 1,88% | - |
| 16.07.2025 | 38,13 | 38,13 | 38,13 | 38,13 | -0,24% | 2,00 |
| 15.07.2025 | 38,77 | 38,83 | 38,18 | 38,22 | 0,98% | 21,00 |
| 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 |