25,300€
-6,99%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,30 | 25,40 | 25,30 | 25,30 | -6,99% | - |
| 30.07.2026 | 27,00 | 27,20 | 26,80 | 27,20 | 0,00% | - |
| 29.07.2026 | 27,20 | 27,90 | 26,90 | 27,20 | 4,21% | - |
| 28.07.2026 | 26,00 | 26,40 | 25,90 | 26,10 | 3,16% | - |
| 27.07.2026 | 25,40 | 25,40 | 25,30 | 25,30 | 3,27% | - |
| 24.07.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 1,24% | - |
| 23.07.2026 | 24,00 | 24,40 | 24,00 | 24,20 | -2,42% | - |
| 22.07.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,80% | - |
| 21.07.2026 | 24,90 | 25,00 | 24,80 | 25,00 | 2,04% | - |
| 20.07.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -2,00% | - |
| 17.07.2026 | 24,70 | 25,00 | 24,70 | 25,00 | 5,49% | - |
| 16.07.2026 | 23,70 | 24,20 | 23,70 | 23,70 | -5,20% | - |
| 15.07.2026 | 25,10 | 25,10 | 24,90 | 25,00 | -5,66% | - |
| 14.07.2026 | 26,30 | 26,50 | 26,10 | 26,50 | 1,92% | - |
| 13.07.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 1,17% | - |
| 10.07.2026 | 25,40 | 25,70 | 25,40 | 25,70 | 0,78% | - |
| 09.07.2026 | 25,60 | 25,80 | 25,50 | 25,50 | -3,04% | - |
| 08.07.2026 | 25,90 | 26,30 | 25,90 | 26,30 | 4,78% | - |
| 07.07.2026 | 25,20 | 25,40 | 25,10 | 25,10 | -0,40% | - |
| 06.07.2026 | 25,30 | 25,30 | 25,10 | 25,20 | -0,79% | - |
| 03.07.2026 | 25,30 | 25,40 | 25,20 | 25,40 | 1,20% | - |
| 02.07.2026 | 24,80 | 25,20 | 24,80 | 25,10 | 6,36% | - |
| 01.07.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -1,67% | - |
| 30.06.2026 | 24,00 | 24,00 | 23,90 | 24,00 | 0,84% | - |
| 29.06.2026 | 23,70 | 23,80 | 23,50 | 23,80 | 7,21% | - |
| 26.06.2026 | 22,30 | 22,50 | 22,20 | 22,20 | -3,06% | - |
| 25.06.2026 | 23,00 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 24.06.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 3,14% | - |
| 23.06.2026 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | - |
| 22.06.2026 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 19.06.2026 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 18.06.2026 | 21,90 | 21,90 | 21,80 | 21,80 | -3,11% | - |
| 17.06.2026 | 22,40 | 22,50 | 22,30 | 22,50 | 3,21% | - |
| 16.06.2026 | 22,10 | 22,10 | 21,80 | 21,80 | 0,46% | - |
| 15.06.2026 | 21,60 | 21,90 | 21,60 | 21,70 | 0,46% | - |
| 12.06.2026 | 21,20 | 21,70 | 21,20 | 21,60 | 0,00% | - |
| 11.06.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 10.06.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -1,85% | - |
| 09.06.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 7,20% | - |
| 05.06.2026 | 20,50 | 20,50 | 20,15 | 20,15 | -2,66% | - |
| 04.06.2026 | 19,75 | 20,80 | 19,55 | 20,70 | -1,43% | - |
| 03.06.2026 | 20,90 | 21,20 | 20,90 | 21,00 | -1,41% | - |
| 01.06.2026 | 21,10 | 21,50 | 21,10 | 21,30 | -2,29% | - |
| 29.05.2026 | 21,80 | 22,20 | 21,80 | 21,80 | -5,22% | - |
| 28.05.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,32% | - |
| 27.05.2026 | 23,80 | 24,30 | 22,60 | 22,70 | -11,33% | - |
| 26.05.2026 | 25,70 | 25,70 | 25,40 | 25,60 | -1,16% | - |
| 25.05.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 1,17% | - |
| 22.05.2026 | 25,50 | 25,70 | 25,40 | 25,60 | 1,19% | - |
| 21.05.2026 | 25,40 | 25,40 | 25,20 | 25,30 | 0,80% | - |
| 20.05.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -3,09% | - |
| 19.05.2026 | 25,90 | 26,00 | 25,90 | 25,90 | 1,97% | - |
| 18.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 15.05.2026 | 25,90 | 26,00 | 25,90 | 26,00 | 1,17% | - |
| 14.05.2026 | 25,50 | 26,80 | 25,40 | 25,70 | -2,28% | - |
| 13.05.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 12.05.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 1,15% | - |
| 11.05.2026 | 25,60 | 26,30 | 25,10 | 26,00 | 4,00% | - |
| 08.05.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | - |
| 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% | - |