32,015€
0,42%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 31,38 | 31,52 | 31,15 | 31,52 | -1,81% | 71,00 |
| 28.04.2026 | 31,89 | 32,23 | 31,70 | 32,10 | 0,94% | 324,00 |
| 27.04.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,16% | 37,00 |
| 24.04.2026 | 31,80 | 31,80 | 31,75 | 31,75 | -1,70% | 51,00 |
| 23.04.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | 6,00 |
| 21.04.2026 | 32,01 | 32,32 | 32,00 | 32,00 | -2,44% | 156,00 |
| 20.04.2026 | 32,31 | 32,80 | 32,31 | 32,80 | -0,21% | 232,00 |
| 17.04.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 2,18% | 1,00 |
| 16.04.2026 | 32,32 | 32,69 | 32,17 | 32,17 | -1,65% | 10,00 |
| 15.04.2026 | 32,04 | 32,76 | 32,04 | 32,71 | 0,43% | 7,00 |
| 14.04.2026 | 32,20 | 32,57 | 32,20 | 32,57 | -0,18% | 105,00 |
| 13.04.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 0,40% | 154,00 |
| 10.04.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -4,58% | 3,00 |
| 08.04.2026 | 33,54 | 34,06 | 33,54 | 34,06 | 3,87% | 3,00 |
| 07.04.2026 | 33,18 | 33,45 | 31,93 | 32,79 | -2,76% | 1.161,00 |
| 02.04.2026 | 33,72 | 33,72 | 33,72 | 33,72 | -2,29% | 1,00 |
| 01.04.2026 | 34,56 | 34,56 | 34,34 | 34,51 | 4,04% | 6,00 |
| 30.03.2026 | 32,96 | 33,17 | 32,50 | 33,17 | 2,03% | 46,00 |
| 27.03.2026 | 32,66 | 32,66 | 32,27 | 32,51 | 0,03% | 219,00 |
| 26.03.2026 | 32,51 | 32,83 | 32,50 | 32,50 | -1,43% | 535,00 |
| 25.03.2026 | 32,97 | 32,97 | 32,97 | 32,97 | -0,39% | 120,00 |
| 23.03.2026 | 32,50 | 33,10 | 32,50 | 33,10 | -0,39% | 369,00 |
| 20.03.2026 | 33,53 | 33,53 | 33,23 | 33,23 | 0,94% | 200,00 |
| 19.03.2026 | 33,00 | 33,00 | 32,89 | 32,92 | -1,99% | 278,00 |
| 18.03.2026 | 33,72 | 33,80 | 33,59 | 33,59 | -2,92% | 448,00 |
| 17.03.2026 | 34,15 | 34,61 | 34,15 | 34,60 | 0,79% | 151,00 |
| 16.03.2026 | 34,00 | 34,33 | 33,99 | 34,33 | 2,17% | 159,00 |
| 13.03.2026 | 33,60 | 33,60 | 33,46 | 33,60 | 0,27% | 595,00 |
| 12.03.2026 | 33,54 | 33,54 | 33,11 | 33,51 | -2,73% | 951,00 |
| 10.03.2026 | 34,27 | 34,45 | 34,27 | 34,45 | -0,17% | 148,00 |
| 09.03.2026 | 33,94 | 34,51 | 33,94 | 34,51 | 1,98% | 59,00 |
| 06.03.2026 | 33,98 | 33,98 | 33,84 | 33,84 | -1,25% | 342,00 |
| 05.03.2026 | 34,27 | 34,27 | 34,27 | 34,27 | -3,16% | 30,00 |
| 04.03.2026 | 35,02 | 35,55 | 35,02 | 35,39 | 5,01% | 205,00 |
| 03.03.2026 | 34,31 | 34,34 | 33,70 | 33,70 | -7,09% | 171,00 |
| 02.03.2026 | 36,33 | 36,47 | 36,27 | 36,27 | 1,03% | 16,00 |
| 27.02.2026 | 36,26 | 36,26 | 35,34 | 35,90 | -0,08% | 6.967,00 |
| 26.02.2026 | 35,93 | 35,93 | 35,93 | 35,93 | -1,13% | 5,00 |
| 25.02.2026 | 36,24 | 36,87 | 36,24 | 36,34 | 0,92% | 110,00 |
| 24.02.2026 | 36,01 | 36,01 | 36,01 | 36,01 | 0,06% | 1,00 |
| 23.02.2026 | 35,99 | 35,99 | 35,99 | 35,99 | 1,44% | 41,00 |
| 20.02.2026 | 35,48 | 35,48 | 35,48 | 35,48 | -0,76% | 100,00 |
| 19.02.2026 | 35,40 | 35,75 | 35,40 | 35,75 | -1,68% | 140,00 |
| 17.02.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 0,58% | 1,00 |
| 16.02.2026 | 36,68 | 36,72 | 36,15 | 36,15 | -3,26% | 159,00 |
| 13.02.2026 | 37,07 | 37,37 | 37,07 | 37,37 | 3,52% | 58,00 |
| 12.02.2026 | 36,16 | 36,16 | 36,10 | 36,10 | 0,42% | 35,00 |
| 11.02.2026 | 35,46 | 35,95 | 35,46 | 35,95 | 0,17% | 2,00 |
| 10.02.2026 | 35,36 | 35,89 | 35,36 | 35,89 | 1,38% | 33,00 |
| 09.02.2026 | 35,51 | 35,51 | 35,40 | 35,40 | -0,56% | 69,00 |
| 06.02.2026 | 35,57 | 35,60 | 35,57 | 35,60 | 1,11% | 152,00 |
| 05.02.2026 | 35,11 | 35,21 | 35,02 | 35,21 | 0,92% | 269,00 |
| 04.02.2026 | 34,43 | 34,89 | 34,43 | 34,89 | 2,11% | 2,00 |
| 03.02.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -2,06% | 20,00 |
| 02.02.2026 | 34,14 | 34,89 | 34,14 | 34,89 | 5,50% | 415,00 |
| 29.01.2026 | 33,52 | 33,52 | 33,07 | 33,07 | -1,96% | 130,00 |
| 28.01.2026 | 33,51 | 33,73 | 33,51 | 33,73 | -0,15% | 34,00 |
| 27.01.2026 | 33,78 | 33,78 | 33,78 | 33,78 | 0,30% | 60,00 |
| 26.01.2026 | 33,60 | 33,68 | 33,60 | 33,68 | 1,54% | 67,00 |
| 23.01.2026 | 33,03 | 33,17 | 32,57 | 33,17 | -2,07% | 229,00 |
| 21.01.2026 | 33,59 | 33,87 | 33,59 | 33,87 | 0,24% | 151,00 |
| 20.01.2026 | 34,12 | 34,12 | 33,42 | 33,79 | -0,47% | 225,00 |
| 19.01.2026 | 33,95 | 33,95 | 33,95 | 33,95 | 0,24% | 15,00 |
| 16.01.2026 | 33,80 | 33,87 | 33,80 | 33,87 | -1,68% | 88,00 |
| 15.01.2026 | 34,28 | 34,45 | 33,82 | 34,45 | 1,47% | 105,00 |
| 14.01.2026 | 33,80 | 33,95 | 33,80 | 33,95 | -0,50% | 325,00 |
| 13.01.2026 | 34,02 | 34,12 | 34,02 | 34,12 | -0,26% | 119,00 |
| 08.01.2026 | 34,21 | 34,21 | 34,21 | 34,21 | -0,73% | 1,00 |
| 07.01.2026 | 34,49 | 34,49 | 34,46 | 34,46 | 0,85% | 2,00 |
| 06.01.2026 | 34,17 | 34,17 | 34,17 | 34,17 | 1,30% | 2,00 |
| 05.01.2026 | 33,81 | 33,81 | 33,73 | 33,73 | -2,35% | 83,00 |
| 02.01.2026 | 34,00 | 34,55 | 34,00 | 34,54 | 0,32% | 41,00 |
| 30.12.2025 | 34,39 | 34,43 | 34,39 | 34,43 | 0,91% | 4,00 |
| 29.12.2025 | 34,16 | 34,16 | 33,52 | 34,12 | -2,51% | 74,00 |
| 23.12.2025 | 34,32 | 35,00 | 34,32 | 35,00 | 2,01% | 1.168,00 |
| 22.12.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -1,27% | 1,00 |
| 19.12.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,43% | 7,00 |
| 17.12.2025 | 34,40 | 34,92 | 34,26 | 34,26 | -2,95% | 140,00 |
| 16.12.2025 | 34,32 | 35,30 | 34,32 | 35,30 | 3,79% | 1.443,00 |
| 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 | -1,70% | 21,00 |
| 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 | 0,88% | 30,00 |
| 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 | -1,57% | 13,00 |
| 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 | 0,81% | 60,00 |
| 20.11.2025 | 35,93 | 35,97 | 35,93 | 35,95 | -1,67% | 106,00 |
| 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 | -0,38% | 102,00 |
| 13.11.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -1,59% | 150,00 |
| 11.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,31% | 90,00 |
| 07.11.2025 | 37,09 | 37,09 | 36,50 | 36,52 | -2,72% | 81,00 |
| 05.11.2025 | 37,03 | 37,54 | 37,03 | 37,54 | 1,51% | 31,00 |
| 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 | -2,71% | 33,00 |