19,358€
-1,59%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 19,24 | 19,41 | 19,20 | 19,40 | -1,36% | - |
| 03.09.2026 | 19,58 | 19,73 | 19,58 | 19,67 | -0,51% | 18,00 |
| 02.09.2026 | 19,66 | 19,77 | 19,35 | 19,77 | 2,41% | 6,00 |
| 01.09.2026 | 19,62 | 19,62 | 19,31 | 19,31 | -2,89% | 7,00 |
| 31.08.2026 | 19,58 | 19,88 | 19,58 | 19,88 | 0,89% | 4,00 |
| 28.08.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 1,10% | 10,00 |
| 27.08.2026 | 19,62 | 19,62 | 19,49 | 19,49 | -0,76% | 2,00 |
| 26.08.2026 | 19,47 | 19,64 | 19,47 | 19,64 | 1,45% | 300,00 |
| 25.08.2026 | 19,33 | 19,36 | 19,33 | 19,36 | 0,99% | 50,00 |
| 24.08.2026 | 19,31 | 19,31 | 19,17 | 19,17 | 0,08% | 6,00 |
| 21.08.2026 | 18,98 | 19,16 | 18,98 | 19,16 | 2,00% | 2,00 |
| 20.08.2026 | 18,85 | 19,16 | 18,78 | 18,78 | -1,68% | 36,00 |
| 19.08.2026 | 18,73 | 19,10 | 18,73 | 19,10 | 1,81% | 125,00 |
| 18.08.2026 | 18,85 | 18,85 | 18,76 | 18,76 | -1,50% | 6,00 |
| 17.08.2026 | 19,09 | 19,09 | 19,02 | 19,05 | -0,03% | 9,00 |
| 14.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -2,23% | 1,00 |
| 13.08.2026 | 19,59 | 19,59 | 19,24 | 19,49 | -3,11% | 331,00 |
| 12.08.2026 | 19,94 | 20,11 | 19,84 | 20,11 | -0,64% | 670,00 |
| 11.08.2026 | 20,25 | 20,25 | 20,22 | 20,24 | 0,05% | - |
| 10.08.2026 | 20,29 | 20,29 | 20,23 | 20,23 | 1,79% | 3,00 |
| 07.08.2026 | 19,85 | 20,18 | 19,85 | 19,88 | 0,81% | 38,00 |
| 06.08.2026 | 19,88 | 19,88 | 19,56 | 19,72 | 8,56% | 229,00 |
| 05.08.2026 | 17,57 | 18,20 | 17,57 | 18,16 | 3,09% | 742,00 |
| 04.08.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,11% | 1,00 |
| 03.08.2026 | 17,91 | 17,91 | 17,57 | 17,64 | -0,68% | 101,00 |
| 31.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -5,13% | 50,00 |
| 30.07.2026 | 17,93 | 18,72 | 17,93 | 18,72 | 2,27% | 408,00 |
| 29.07.2026 | 18,50 | 18,50 | 18,30 | 18,30 | 3,30% | 343,00 |
| 28.07.2026 | 17,66 | 18,38 | 17,49 | 17,72 | 1,14% | 4.203,00 |
| 27.07.2026 | 17,52 | 17,52 | 17,52 | 17,52 | 0,34% | 286,00 |
| 24.07.2026 | 17,19 | 17,46 | 17,19 | 17,46 | 2,11% | 11,00 |
| 23.07.2026 | 17,38 | 17,38 | 17,10 | 17,10 | -0,61% | 320,00 |
| 22.07.2026 | 17,21 | 17,21 | 16,90 | 17,20 | -3,21% | 1.402,00 |
| 21.07.2026 | 17,46 | 17,77 | 17,46 | 17,77 | 0,94% | 782,00 |
| 20.07.2026 | 17,60 | 17,61 | 17,60 | 17,61 | -0,37% | 8,00 |
| 17.07.2026 | 17,61 | 17,67 | 17,61 | 17,67 | 1,17% | 286,00 |
| 16.07.2026 | 17,73 | 17,73 | 17,47 | 17,47 | 0,23% | 488,00 |
| 15.07.2026 | 17,86 | 17,86 | 17,43 | 17,43 | -4,44% | 106,00 |
| 14.07.2026 | 17,80 | 18,24 | 17,80 | 18,24 | 4,35% | 2.000,00 |
| 13.07.2026 | 17,55 | 17,55 | 17,23 | 17,48 | 1,22% | 928,00 |
| 10.07.2026 | 17,37 | 17,37 | 17,00 | 17,27 | -2,46% | 350,00 |
| 09.07.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | 280,00 |
| 08.07.2026 | 17,83 | 17,83 | 17,55 | 17,55 | -0,40% | 270,00 |
| 07.07.2026 | 17,68 | 18,05 | 17,53 | 17,62 | -1,97% | 1.369,00 |
| 06.07.2026 | 17,74 | 17,98 | 17,74 | 17,98 | 0,11% | 307,00 |
| 03.07.2026 | 17,71 | 17,96 | 17,66 | 17,96 | 1,58% | 650,00 |
| 02.07.2026 | 17,66 | 17,80 | 17,66 | 17,68 | 4,19% | 242,00 |
| 01.07.2026 | 17,28 | 17,30 | 16,97 | 16,97 | -2,81% | 512,00 |
| 30.06.2026 | 17,51 | 17,51 | 17,46 | 17,46 | -3,88% | 405,00 |
| 29.06.2026 | 17,60 | 18,16 | 17,60 | 18,16 | 1,06% | 1.395,00 |
| 26.06.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 3,90% | 2,00 |
| 25.06.2026 | 16,85 | 17,30 | 16,85 | 17,30 | 4,03% | 1.466,00 |
| 24.06.2026 | 16,64 | 16,64 | 16,63 | 16,63 | 1,78% | 32,00 |
| 23.06.2026 | 16,61 | 16,61 | 16,34 | 16,34 | -0,67% | 162,00 |
| 22.06.2026 | 16,49 | 16,60 | 16,45 | 16,45 | -3,32% | 1.880,00 |
| 19.06.2026 | 16,95 | 17,04 | 16,76 | 17,01 | 1,80% | 14,00 |
| 18.06.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -0,36% | 500,00 |
| 17.06.2026 | 16,85 | 16,85 | 16,74 | 16,77 | 3,39% | 1.082,00 |
| 16.06.2026 | 16,33 | 16,33 | 16,22 | 16,22 | -1,25% | 10,00 |
| 15.06.2026 | 16,33 | 16,43 | 16,33 | 16,43 | 0,18% | 8,00 |
| 12.06.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,46% | 2,00 |
| 11.06.2026 | 16,33 | 16,47 | 16,33 | 16,47 | 0,86% | 480,00 |
| 10.06.2026 | 16,19 | 16,33 | 16,19 | 16,33 | -1,27% | 832,00 |
| 08.06.2026 | 16,47 | 16,75 | 16,47 | 16,54 | 4,78% | 722,00 |
| 05.06.2026 | 16,01 | 16,01 | 15,79 | 15,79 | 1,22% | 320,00 |
| 04.06.2026 | 15,84 | 15,84 | 15,60 | 15,60 | -2,38% | 140,00 |
| 02.06.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,71% | 2,00 |
| 01.06.2026 | 16,37 | 16,38 | 16,09 | 16,09 | -1,86% | 26,00 |
| 29.05.2026 | 16,64 | 16,64 | 16,40 | 16,40 | 0,06% | 4,00 |
| 28.05.2026 | 16,26 | 16,50 | 16,26 | 16,39 | 2,15% | 390,00 |
| 26.05.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -1,90% | 306,00 |
| 25.05.2026 | 16,28 | 16,35 | 16,05 | 16,35 | 1,96% | 116,00 |
| 22.05.2026 | 16,32 | 16,32 | 16,04 | 16,04 | -1,63% | 248,00 |
| 20.05.2026 | 16,29 | 16,30 | 16,29 | 16,30 | 0,28% | 202,00 |
| 19.05.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 1,28% | 2,00 |
| 18.05.2026 | 16,06 | 16,06 | 16,05 | 16,05 | -0,50% | 504,00 |
| 15.05.2026 | 16,21 | 16,21 | 16,13 | 16,13 | -0,09% | 210,00 |
| 14.05.2026 | 16,03 | 16,15 | 16,03 | 16,15 | 1,10% | 444,00 |
| 13.05.2026 | 15,77 | 15,97 | 15,75 | 15,97 | -1,66% | 860,00 |
| 08.05.2026 | 16,25 | 16,25 | 16,24 | 16,24 | 1,15% | 122,00 |
| 07.05.2026 | 16,52 | 16,52 | 16,06 | 16,06 | 1,61% | 6,00 |
| 05.05.2026 | 15,86 | 15,86 | 15,80 | 15,80 | -0,22% | 36,00 |
| 04.05.2026 | 15,85 | 15,86 | 15,84 | 15,84 | 0,48% | 26,00 |
| 30.04.2026 | 15,69 | 15,76 | 15,58 | 15,76 | -1,81% | 142,00 |
| 28.04.2026 | 15,95 | 16,12 | 15,85 | 16,05 | 0,94% | 648,00 |
| 27.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,16% | 74,00 |
| 24.04.2026 | 15,90 | 15,90 | 15,88 | 15,88 | -1,70% | 102,00 |
| 23.04.2026 | 16,15 | 16,15 | 16,15 | 16,15 | 0,94% | 12,00 |
| 21.04.2026 | 16,01 | 16,16 | 16,00 | 16,00 | -2,44% | 312,00 |
| 20.04.2026 | 16,16 | 16,40 | 16,16 | 16,40 | -0,21% | 464,00 |
| 17.04.2026 | 16,44 | 16,44 | 16,44 | 16,44 | 2,18% | 2,00 |
| 16.04.2026 | 16,16 | 16,35 | 16,09 | 16,09 | -1,65% | 20,00 |
| 15.04.2026 | 16,02 | 16,38 | 16,02 | 16,36 | 0,43% | 14,00 |
| 14.04.2026 | 16,10 | 16,29 | 16,10 | 16,29 | -0,18% | 210,00 |
| 13.04.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 0,40% | 308,00 |
| 10.04.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -4,58% | 6,00 |
| 08.04.2026 | 16,77 | 17,03 | 16,77 | 17,03 | 3,87% | 6,00 |
| 07.04.2026 | 16,59 | 16,73 | 15,97 | 16,40 | -2,76% | 2.322,00 |
| 02.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | -2,29% | 2,00 |
| 01.04.2026 | 17,28 | 17,28 | 17,17 | 17,26 | 4,04% | 12,00 |