35,000€
0,57%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 35,20 | 35,40 | 34,40 | 34,60 | -0,57% | - |
| 12.12.2025 | 34,70 | 35,30 | 34,70 | 34,80 | -0,29% | - |
| 11.12.2025 | 34,50 | 35,40 | 34,20 | 34,90 | 1,45% | - |
| 10.12.2025 | 34,30 | 35,00 | 34,10 | 34,40 | 1,47% | - |
| 09.12.2025 | 33,40 | 34,80 | 33,40 | 33,90 | 1,50% | - |
| 08.12.2025 | 33,90 | 34,70 | 33,10 | 33,40 | -0,89% | - |
| 05.12.2025 | 33,80 | 33,90 | 33,60 | 33,70 | 0,00% | - |
| 04.12.2025 | 33,60 | 33,70 | 33,60 | 33,70 | -2,32% | - |
| 03.12.2025 | 34,60 | 34,80 | 34,40 | 34,50 | 0,29% | - |
| 02.12.2025 | 35,00 | 35,20 | 33,70 | 34,40 | -2,55% | - |
| 01.12.2025 | 35,10 | 36,10 | 34,90 | 35,30 | -0,28% | - |
| 28.11.2025 | 35,60 | 35,90 | 35,30 | 35,40 | 0,28% | - |
| 26.11.2025 | 35,00 | 35,50 | 35,00 | 35,30 | 3,82% | 125,00 |
| 25.11.2025 | 34,00 | 34,20 | 33,90 | 34,00 | 0,00% | - |
| 24.11.2025 | 33,80 | 34,20 | 33,40 | 34,00 | 2,10% | 32,00 |
| 21.11.2025 | 33,20 | 33,30 | 33,10 | 33,30 | 3,10% | - |
| 20.11.2025 | 31,80 | 32,40 | 31,70 | 32,30 | 0,94% | - |
| 19.11.2025 | 31,80 | 32,20 | 31,40 | 32,00 | -0,31% | - |
| 18.11.2025 | 31,40 | 32,10 | 31,20 | 32,10 | 0,63% | - |
| 17.11.2025 | 33,00 | 33,20 | 31,90 | 31,90 | -3,33% | - |
| 14.11.2025 | 32,60 | 33,20 | 32,40 | 33,00 | 1,23% | - |
| 13.11.2025 | 32,80 | 33,40 | 31,70 | 32,60 | 2,52% | - |
| 12.11.2025 | 32,40 | 33,40 | 31,80 | 31,80 | -0,93% | - |
| 11.11.2025 | 32,00 | 32,30 | 31,70 | 32,10 | 1,26% | - |
| 10.11.2025 | 32,00 | 32,20 | 31,50 | 31,70 | 0,00% | - |
| 07.11.2025 | 34,30 | 34,30 | 31,40 | 31,70 | -0,31% | - |
| 06.11.2025 | 35,10 | 36,50 | 30,90 | 31,80 | -14,97% | 26,00 |
| 05.11.2025 | 38,10 | 38,50 | 37,30 | 37,40 | -2,60% | 2,00 |
| 04.11.2025 | 37,80 | 38,60 | 37,60 | 38,40 | -1,54% | - |
| 03.11.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 0,26% | - |
| 31.10.2025 | 38,90 | 39,30 | 38,60 | 38,90 | -1,02% | - |
| 30.10.2025 | 39,20 | 39,60 | 38,90 | 39,30 | 0,77% | - |
| 29.10.2025 | 39,50 | 39,80 | 38,90 | 39,00 | -1,76% | - |
| 28.10.2025 | 39,90 | 40,20 | 39,20 | 39,70 | 0,00% | - |
| 27.10.2025 | 41,10 | 41,50 | 39,70 | 39,70 | -3,17% | - |
| 24.10.2025 | 41,10 | 41,50 | 40,90 | 41,00 | -2,38% | 2,00 |
| 23.10.2025 | 41,90 | 42,00 | 41,90 | 42,00 | 0,48% | - |
| 22.10.2025 | 42,50 | 42,60 | 41,80 | 41,80 | -1,42% | - |
| 21.10.2025 | 42,50 | 42,60 | 42,10 | 42,40 | -0,24% | - |
| 20.10.2025 | 42,00 | 42,80 | 41,90 | 42,50 | 1,43% | - |
| 17.10.2025 | 40,50 | 42,10 | 39,90 | 41,90 | 3,97% | - |
| 16.10.2025 | 39,90 | 40,60 | 39,50 | 40,30 | 1,51% | - |
| 15.10.2025 | 43,40 | 43,80 | 36,50 | 39,70 | -8,74% | - |
| 14.10.2025 | 41,50 | 43,50 | 41,00 | 43,50 | 2,84% | - |
| 13.10.2025 | 41,30 | 42,50 | 41,30 | 42,30 | 0,71% | - |
| 10.10.2025 | 42,60 | 43,10 | 41,90 | 42,00 | -1,87% | - |
| 09.10.2025 | 42,90 | 43,10 | 42,60 | 42,80 | -0,47% | - |
| 08.10.2025 | 42,70 | 43,20 | 42,60 | 43,00 | 0,23% | - |
| 07.10.2025 | 42,70 | 43,30 | 42,70 | 42,90 | 0,23% | - |
| 06.10.2025 | 43,10 | 43,70 | 42,80 | 42,80 | -0,93% | - |
| 03.10.2025 | 43,00 | 43,60 | 42,90 | 43,20 | 0,47% | 2,00 |
| 02.10.2025 | 43,30 | 43,50 | 42,60 | 43,00 | -1,83% | - |
| 01.10.2025 | 43,90 | 44,40 | 43,50 | 43,80 | 0,23% | 1,00 |
| 30.09.2025 | 43,90 | 44,30 | 43,60 | 43,70 | -0,46% | - |
| 29.09.2025 | 44,30 | 44,60 | 43,60 | 43,90 | -1,35% | - |
| 26.09.2025 | 44,10 | 44,80 | 44,10 | 44,50 | 1,14% | - |
| 25.09.2025 | 44,10 | 44,60 | 43,90 | 44,00 | 0,46% | - |
| 24.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,46% | - |
| 23.09.2025 | 43,90 | 44,70 | 43,40 | 43,60 | -0,91% | - |
| 22.09.2025 | 44,10 | 44,60 | 43,80 | 44,00 | -0,68% | - |
| 19.09.2025 | 44,90 | 45,20 | 44,30 | 44,30 | -1,34% | - |
| 18.09.2025 | 44,60 | 45,30 | 44,50 | 44,90 | 0,67% | - |
| 17.09.2025 | 44,30 | 44,80 | 44,10 | 44,60 | 0,90% | - |
| 16.09.2025 | 44,60 | 44,80 | 43,80 | 44,20 | -3,07% | - |
| 15.09.2025 | 45,50 | 45,70 | 45,50 | 45,60 | -0,22% | - |
| 12.09.2025 | 45,60 | 46,00 | 45,50 | 45,70 | 0,88% | - |
| 11.09.2025 | 45,30 | 45,70 | 45,10 | 45,30 | 0,22% | - |
| 10.09.2025 | 46,00 | 46,30 | 45,10 | 45,20 | -1,53% | - |
| 09.09.2025 | 45,40 | 46,10 | 45,30 | 45,90 | -0,22% | - |
| 08.09.2025 | 46,10 | 46,20 | 46,00 | 46,00 | -0,22% | - |
| 05.09.2025 | 46,60 | 46,90 | 45,80 | 46,10 | -1,07% | - |
| 04.09.2025 | 46,30 | 46,80 | 46,30 | 46,60 | 0,65% | - |
| 03.09.2025 | 46,70 | 47,20 | 45,80 | 46,30 | -1,07% | - |
| 02.09.2025 | 45,70 | 46,80 | 45,40 | 46,80 | 1,96% | - |
| 01.09.2025 | 46,00 | 46,00 | 45,70 | 45,90 | 0,00% | - |
| 29.08.2025 | 45,60 | 46,20 | 45,50 | 45,90 | 0,66% | - |
| 28.08.2025 | 46,10 | 46,20 | 45,40 | 45,60 | -1,30% | - |
| 27.08.2025 | 45,70 | 46,30 | 45,70 | 46,20 | 1,09% | - |
| 26.08.2025 | 45,50 | 45,80 | 45,20 | 45,70 | 0,22% | - |
| 25.08.2025 | 45,30 | 46,00 | 45,10 | 45,60 | -0,44% | - |
| 22.08.2025 | 45,70 | 46,70 | 45,60 | 45,80 | -0,43% | - |
| 21.08.2025 | 45,70 | 46,40 | 45,60 | 46,00 | -0,43% | - |
| 20.08.2025 | 45,80 | 46,70 | 45,80 | 46,20 | -0,22% | - |
| 19.08.2025 | 44,90 | 46,60 | 44,80 | 46,30 | 1,98% | - |
| 18.08.2025 | 45,00 | 45,60 | 45,00 | 45,40 | 0,00% | - |
| 15.08.2025 | 46,40 | 46,70 | 45,20 | 45,40 | -2,16% | - |
| 14.08.2025 | 44,50 | 46,50 | 43,60 | 46,40 | 3,11% | - |
| 13.08.2025 | 44,30 | 45,20 | 44,30 | 45,00 | 0,67% | - |
| 12.08.2025 | 43,50 | 45,00 | 43,50 | 44,70 | 1,82% | - |
| 11.08.2025 | 42,70 | 43,90 | 42,70 | 43,90 | 1,62% | - |
| 08.08.2025 | 42,90 | 44,20 | 42,60 | 43,20 | -0,46% | - |
| 07.08.2025 | 40,80 | 43,50 | 40,80 | 43,40 | 4,83% | - |
| 06.08.2025 | 52,50 | 53,25 | 39,80 | 41,40 | -22,25% | - |
| 05.08.2025 | 51,75 | 53,50 | 51,75 | 53,25 | 0,95% | - |
| 04.08.2025 | 51,25 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 01.08.2025 | 53,50 | 54,25 | 51,00 | 51,75 | -3,72% | - |
| 31.07.2025 | 52,50 | 54,75 | 52,50 | 53,75 | 1,42% | - |
| 30.07.2025 | 51,50 | 53,25 | 51,50 | 53,00 | 1,44% | - |
| 29.07.2025 | 51,00 | 53,00 | 51,00 | 52,25 | 0,97% | 20,00 |
| 28.07.2025 | 51,00 | 52,25 | 51,00 | 51,75 | 0,49% | - |