25,400€
-9,29%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 26,10 | 27,70 | 23,90 | 25,80 | -7,86% | 60,00 |
| 06.05.2026 | 27,90 | 28,00 | 27,90 | 28,00 | -2,44% | - |
| 05.05.2026 | 28,70 | 28,80 | 28,70 | 28,70 | -1,71% | - |
| 04.05.2026 | 29,10 | 29,20 | 29,10 | 29,20 | 2,46% | - |
| 30.04.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -1,04% | - |
| 29.04.2026 | 28,70 | 28,80 | 28,70 | 28,80 | 1,77% | - |
| 28.04.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 0,71% | - |
| 27.04.2026 | 27,90 | 28,10 | 27,90 | 28,10 | 0,72% | - |
| 24.04.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 23.04.2026 | 27,70 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 22.04.2026 | 28,10 | 28,10 | 28,00 | 28,10 | -1,75% | - |
| 21.04.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 1,42% | - |
| 20.04.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 0,71% | - |
| 17.04.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,45% | - |
| 16.04.2026 | 27,50 | 27,60 | 27,50 | 27,60 | -1,08% | - |
| 15.04.2026 | 27,30 | 28,00 | 27,30 | 27,90 | 1,82% | - |
| 14.04.2026 | 27,30 | 27,40 | 27,30 | 27,40 | 3,40% | - |
| 13.04.2026 | 26,60 | 26,60 | 26,50 | 26,50 | -2,93% | - |
| 10.04.2026 | 27,40 | 27,40 | 27,30 | 27,30 | 1,49% | - |
| 09.04.2026 | 27,00 | 27,00 | 26,90 | 26,90 | -4,27% | - |
| 08.04.2026 | 27,20 | 28,10 | 27,10 | 28,10 | 4,07% | - |
| 07.04.2026 | 26,80 | 27,10 | 26,80 | 27,00 | 4,65% | - |
| 02.04.2026 | 26,00 | 26,00 | 25,70 | 25,80 | -1,15% | - |
| 01.04.2026 | 26,50 | 26,60 | 25,80 | 26,10 | -1,51% | - |
| 31.03.2026 | 26,30 | 26,50 | 26,30 | 26,50 | -0,38% | - |
| 30.03.2026 | 26,00 | 26,70 | 25,80 | 26,60 | -1,85% | - |
| 27.03.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 0,37% | - |
| 26.03.2026 | 26,30 | 27,10 | 26,10 | 27,00 | 1,12% | - |
| 25.03.2026 | 26,70 | 26,90 | 26,70 | 26,70 | -0,37% | - |
| 24.03.2026 | 26,80 | 27,10 | 26,20 | 26,80 | 0,75% | - |
| 23.03.2026 | 25,60 | 26,80 | 25,50 | 26,60 | 5,14% | - |
| 20.03.2026 | 25,40 | 25,60 | 25,30 | 25,30 | 0,80% | - |
| 19.03.2026 | 25,90 | 26,10 | 25,10 | 25,10 | -2,33% | - |
| 18.03.2026 | 26,20 | 26,40 | 25,70 | 25,70 | -1,15% | 1,00 |
| 17.03.2026 | 25,90 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 16.03.2026 | 26,00 | 26,40 | 25,80 | 25,80 | 0,39% | - |
| 13.03.2026 | 25,30 | 25,80 | 25,30 | 25,70 | 2,39% | - |
| 12.03.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 11.03.2026 | 25,40 | 26,10 | 24,80 | 25,20 | -3,45% | - |
| 10.03.2026 | 26,30 | 26,40 | 26,10 | 26,10 | 0,00% | - |
| 09.03.2026 | 27,40 | 27,50 | 25,70 | 26,10 | -7,45% | - |
| 06.03.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 1,81% | - |
| 05.03.2026 | 27,80 | 27,80 | 27,70 | 27,70 | -0,72% | - |
| 04.03.2026 | 27,50 | 27,90 | 26,90 | 27,90 | 0,72% | - |
| 03.03.2026 | 27,80 | 27,80 | 27,70 | 27,70 | 1,47% | - |
| 02.03.2026 | 27,50 | 27,70 | 27,10 | 27,30 | -1,09% | - |
| 27.02.2026 | 27,50 | 27,60 | 27,40 | 27,60 | 1,47% | - |
| 26.02.2026 | 26,60 | 27,30 | 26,60 | 27,20 | 2,26% | - |
| 25.02.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | - |
| 24.02.2026 | 26,10 | 26,50 | 26,00 | 26,30 | -1,50% | - |
| 23.02.2026 | 27,40 | 27,70 | 26,60 | 26,70 | -2,55% | - |
| 20.02.2026 | 27,70 | 27,90 | 27,20 | 27,40 | -0,36% | - |
| 19.02.2026 | 27,90 | 28,10 | 27,50 | 27,50 | -0,72% | - |
| 18.02.2026 | 27,20 | 28,10 | 26,90 | 27,70 | 1,47% | - |
| 17.02.2026 | 27,10 | 27,40 | 26,80 | 27,30 | 0,74% | - |
| 16.02.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 1,12% | - |
| 13.02.2026 | 27,30 | 27,40 | 26,70 | 26,80 | -2,19% | - |
| 12.02.2026 | 27,30 | 27,60 | 27,30 | 27,40 | 0,00% | - |
| 11.02.2026 | 27,30 | 27,50 | 27,20 | 27,40 | 0,00% | - |
| 10.02.2026 | 28,70 | 28,80 | 27,20 | 27,40 | -4,53% | - |
| 09.02.2026 | 28,90 | 28,90 | 28,10 | 28,70 | -2,05% | - |
| 06.02.2026 | 28,20 | 29,60 | 27,80 | 29,30 | 2,09% | - |
| 05.02.2026 | 32,40 | 32,70 | 25,00 | 28,70 | -12,77% | 300,00 |
| 04.02.2026 | 32,20 | 34,40 | 31,60 | 32,90 | 1,23% | - |
| 03.02.2026 | 33,00 | 33,40 | 32,30 | 32,50 | -1,22% | - |
| 02.02.2026 | 33,20 | 33,20 | 32,90 | 32,90 | 0,92% | - |
| 30.01.2026 | 32,70 | 32,80 | 32,60 | 32,60 | 1,56% | - |
| 29.01.2026 | 32,10 | 32,20 | 32,00 | 32,10 | 0,00% | - |
| 28.01.2026 | 32,00 | 32,40 | 32,00 | 32,10 | -0,93% | - |
| 27.01.2026 | 32,40 | 32,50 | 32,40 | 32,40 | -0,92% | - |
| 26.01.2026 | 32,70 | 33,20 | 32,50 | 32,70 | -0,30% | - |
| 23.01.2026 | 33,00 | 33,30 | 32,60 | 32,80 | -1,20% | - |
| 22.01.2026 | 33,20 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 21.01.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 20.01.2026 | 33,10 | 33,10 | 32,30 | 32,80 | -1,20% | - |
| 19.01.2026 | 33,20 | 33,20 | 33,10 | 33,20 | 0,30% | - |
| 16.01.2026 | 33,30 | 33,70 | 32,80 | 33,10 | -0,90% | - |
| 15.01.2026 | 33,20 | 33,70 | 33,20 | 33,40 | 1,83% | - |
| 14.01.2026 | 32,90 | 32,90 | 32,80 | 32,80 | -1,80% | - |
| 13.01.2026 | 34,00 | 34,40 | 33,10 | 33,40 | -2,34% | - |
| 12.01.2026 | 34,20 | 34,40 | 33,70 | 34,20 | 0,29% | - |
| 09.01.2026 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 08.01.2026 | 34,20 | 34,20 | 34,10 | 34,10 | 0,89% | - |
| 07.01.2026 | 34,30 | 34,70 | 33,80 | 33,80 | 0,00% | - |
| 06.01.2026 | 34,00 | 34,50 | 33,70 | 33,80 | -2,31% | - |
| 05.01.2026 | 33,80 | 34,60 | 33,50 | 34,60 | 2,67% | - |
| 02.01.2026 | 34,50 | 34,80 | 33,70 | 33,70 | -3,44% | - |
| 30.12.2025 | 34,80 | 34,90 | 34,80 | 34,90 | 0,58% | - |
| 29.12.2025 | 34,80 | 34,90 | 34,40 | 34,70 | -0,29% | - |
| 23.12.2025 | 34,70 | 35,40 | 34,60 | 34,80 | 0,58% | - |
| 22.12.2025 | 34,80 | 35,00 | 34,30 | 34,60 | 0,00% | - |
| 19.12.2025 | 34,50 | 34,70 | 33,80 | 34,60 | 0,29% | - |
| 18.12.2025 | 35,10 | 35,40 | 34,20 | 34,50 | -1,43% | - |
| 17.12.2025 | 34,80 | 35,00 | 34,80 | 35,00 | 1,45% | - |
| 16.12.2025 | 35,00 | 35,20 | 34,10 | 34,50 | -0,29% | - |
| 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% | - |