17,820€
-0,03%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 16,48 | 16,59 | 16,25 | 16,59 | 2,03% | 92,00 |
| 27.03.2026 | 16,33 | 16,33 | 16,14 | 16,26 | 0,03% | 438,00 |
| 26.03.2026 | 16,26 | 16,42 | 16,25 | 16,25 | -1,43% | 1.070,00 |
| 25.03.2026 | 16,49 | 16,49 | 16,49 | 16,49 | -0,39% | 240,00 |
| 23.03.2026 | 16,25 | 16,55 | 16,25 | 16,55 | -0,39% | 738,00 |
| 20.03.2026 | 16,77 | 16,77 | 16,62 | 16,62 | 0,94% | 400,00 |
| 19.03.2026 | 16,50 | 16,50 | 16,45 | 16,46 | -1,99% | 556,00 |
| 18.03.2026 | 16,86 | 16,90 | 16,80 | 16,80 | -2,92% | 896,00 |
| 17.03.2026 | 17,08 | 17,31 | 17,08 | 17,30 | 0,79% | 302,00 |
| 16.03.2026 | 17,00 | 17,17 | 17,00 | 17,17 | 2,17% | 318,00 |
| 13.03.2026 | 16,80 | 16,80 | 16,73 | 16,80 | 0,27% | 1.190,00 |
| 12.03.2026 | 16,77 | 16,77 | 16,56 | 16,76 | -2,73% | 1.902,00 |
| 10.03.2026 | 17,14 | 17,23 | 17,14 | 17,23 | -0,17% | 296,00 |
| 09.03.2026 | 16,97 | 17,26 | 16,97 | 17,26 | 1,98% | 118,00 |
| 06.03.2026 | 16,99 | 16,99 | 16,92 | 16,92 | -1,25% | 684,00 |
| 05.03.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -3,16% | 60,00 |
| 04.03.2026 | 17,51 | 17,78 | 17,51 | 17,70 | 5,01% | 410,00 |
| 03.03.2026 | 17,16 | 17,17 | 16,85 | 16,85 | -7,09% | 342,00 |
| 02.03.2026 | 18,17 | 18,24 | 18,14 | 18,14 | 1,03% | 32,00 |
| 27.02.2026 | 18,13 | 18,13 | 17,67 | 17,95 | -0,08% | 13.934,00 |
| 26.02.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -1,13% | 10,00 |
| 25.02.2026 | 18,12 | 18,44 | 18,12 | 18,17 | 0,92% | 220,00 |
| 24.02.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 0,06% | 2,00 |
| 23.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,44% | 82,00 |
| 20.02.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -0,76% | 200,00 |
| 19.02.2026 | 17,70 | 17,88 | 17,70 | 17,88 | -1,68% | 280,00 |
| 17.02.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,58% | 2,00 |
| 16.02.2026 | 18,34 | 18,36 | 18,08 | 18,08 | -3,26% | 318,00 |
| 13.02.2026 | 18,54 | 18,69 | 18,54 | 18,69 | 3,52% | 116,00 |
| 12.02.2026 | 18,08 | 18,08 | 18,05 | 18,05 | 0,42% | 70,00 |
| 11.02.2026 | 17,73 | 17,98 | 17,73 | 17,98 | 0,17% | 4,00 |
| 10.02.2026 | 17,68 | 17,95 | 17,68 | 17,95 | 1,38% | 66,00 |
| 09.02.2026 | 17,76 | 17,76 | 17,70 | 17,70 | -0,56% | 138,00 |
| 06.02.2026 | 17,79 | 17,80 | 17,79 | 17,80 | 1,11% | 304,00 |
| 05.02.2026 | 17,56 | 17,61 | 17,51 | 17,61 | 0,92% | 538,00 |
| 04.02.2026 | 17,22 | 17,45 | 17,22 | 17,45 | 2,11% | 4,00 |
| 03.02.2026 | 17,09 | 17,09 | 17,09 | 17,09 | -2,06% | 40,00 |
| 02.02.2026 | 17,07 | 17,45 | 17,07 | 17,45 | 5,50% | 830,00 |
| 29.01.2026 | 16,76 | 16,76 | 16,54 | 16,54 | -1,96% | 260,00 |
| 28.01.2026 | 16,76 | 16,87 | 16,76 | 16,87 | -0,15% | 68,00 |
| 27.01.2026 | 16,89 | 16,89 | 16,89 | 16,89 | 0,30% | 120,00 |
| 26.01.2026 | 16,80 | 16,84 | 16,80 | 16,84 | 1,54% | 134,00 |
| 23.01.2026 | 16,52 | 16,59 | 16,29 | 16,59 | -2,07% | 458,00 |
| 21.01.2026 | 16,80 | 16,94 | 16,80 | 16,94 | 0,24% | 302,00 |
| 20.01.2026 | 17,06 | 17,06 | 16,71 | 16,90 | -0,47% | 450,00 |