16,633€
0,30%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,74 | 16,94 | 16,50 | 16,58 | -1,23% | 6.080,00 |
| 01.11.2024 | 17,01 | 17,22 | 16,62 | 16,79 | -1,38% | 19.503,00 |
| 31.10.2024 | 17,30 | 17,36 | 16,84 | 17,02 | -1,44% | 15.789,00 |
| 30.10.2024 | 17,59 | 17,68 | 17,17 | 17,27 | -1,40% | 3.055,00 |
| 29.10.2024 | 17,68 | 17,92 | 17,46 | 17,52 | -0,69% | 2.218,00 |
| 28.10.2024 | 17,91 | 18,04 | 17,59 | 17,64 | -0,11% | 11.445,00 |
| 25.10.2024 | 18,03 | 18,20 | 17,63 | 17,66 | 0,25% | 7.737,00 |
| 24.10.2024 | 18,04 | 18,26 | 17,50 | 17,62 | -1,98% | 11.592,00 |
| 23.10.2024 | 18,78 | 19,15 | 17,93 | 17,97 | -4,64% | 9.030,00 |
| 22.10.2024 | 19,52 | 19,63 | 18,62 | 18,85 | -2,73% | 17.245,00 |
| 21.10.2024 | 19,28 | 19,95 | 18,75 | 19,38 | 1,18% | 41.989,00 |
| 18.10.2024 | 18,47 | 19,16 | 18,37 | 19,15 | 3,23% | 4.460,00 |
| 17.10.2024 | 18,22 | 18,67 | 18,21 | 18,55 | 1,75% | 25.990,00 |
| 16.10.2024 | 18,45 | 18,65 | 18,12 | 18,23 | -0,44% | 3.511,00 |
| 15.10.2024 | 17,71 | 18,67 | 17,63 | 18,31 | 3,32% | 3.293,00 |
| 14.10.2024 | 18,02 | 18,21 | 17,46 | 17,72 | -0,91% | 49.972,00 |
| 11.10.2024 | 17,23 | 18,19 | 17,12 | 17,88 | 3,98% | 4.817,00 |
| 10.10.2024 | 17,34 | 17,55 | 17,16 | 17,20 | -0,58% | 489,00 |
| 09.10.2024 | 17,44 | 17,60 | 17,19 | 17,30 | -0,69% | 2.393,00 |
| 08.10.2024 | 17,29 | 17,81 | 17,12 | 17,42 | 0,52% | 492,00 |
| 07.10.2024 | 17,88 | 18,07 | 16,98 | 17,33 | -2,97% | 8.055,00 |
| 04.10.2024 | 17,78 | 18,36 | 17,73 | 17,86 | 1,16% | 4.022,00 |
| 03.10.2024 | 17,88 | 17,93 | 17,27 | 17,66 | -0,14% | 4.251,00 |
| 02.10.2024 | 18,67 | 19,00 | 17,66 | 17,68 | -5,49% | 3.718,00 |
| 01.10.2024 | 18,93 | 19,17 | 18,29 | 18,71 | -1,26% | 6.170,00 |
| 30.09.2024 | 18,79 | 19,11 | 18,52 | 18,95 | 1,13% | 1.705,00 |
| 27.09.2024 | 18,12 | 18,87 | 18,08 | 18,74 | 3,56% | 6.672,00 |
| 26.09.2024 | 17,72 | 18,12 | 17,62 | 18,09 | 2,26% | 2.475,00 |
| 25.09.2024 | 17,56 | 18,21 | 17,56 | 17,69 | 0,10% | 2.624,00 |
| 24.09.2024 | 17,02 | 18,26 | 16,93 | 17,68 | 3,81% | 7.211,00 |
| 23.09.2024 | 16,83 | 17,17 | 16,07 | 17,03 | 1,78% | 3.892,00 |
| 20.09.2024 | 16,70 | 16,81 | 16,49 | 16,73 | 0,18% | 1.484,00 |
| 19.09.2024 | 17,24 | 17,54 | 16,67 | 16,70 | -2,25% | 2.838,00 |
| 18.09.2024 | 16,90 | 17,45 | 16,84 | 17,09 | 1,32% | 3.691,00 |
| 17.09.2024 | 17,06 | 17,42 | 16,73 | 16,86 | -0,66% | 4.283,00 |
| 16.09.2024 | 17,97 | 18,08 | 16,97 | 16,98 | -4,66% | 14.642,00 |
| 13.09.2024 | 17,55 | 18,25 | 17,49 | 17,81 | 1,26% | 170,00 |
| 12.09.2024 | 17,36 | 17,63 | 17,12 | 17,59 | 1,74% | 362,00 |
| 11.09.2024 | 17,72 | 17,86 | 16,62 | 17,29 | -4,19% | 4.264,00 |
| 10.09.2024 | 17,97 | 18,18 | 17,82 | 18,04 | 0,26% | 1.856,00 |
| 09.09.2024 | 18,01 | 18,25 | 17,72 | 18,00 | 0,30% | 1.024,00 |
| 06.09.2024 | 18,56 | 18,56 | 17,65 | 17,94 | -2,70% | 1.065,00 |
| 05.09.2024 | 18,54 | 19,01 | 18,29 | 18,44 | -0,81% | 670,00 |
| 04.09.2024 | 18,26 | 18,97 | 18,17 | 18,59 | 1,38% | 885,00 |
| 03.09.2024 | 17,79 | 18,45 | 17,34 | 18,34 | 3,01% | 4.333,00 |
| 02.09.2024 | 17,63 | 17,98 | 17,49 | 17,80 | 1,64% | 1.185,00 |
| 30.08.2024 | 17,79 | 18,02 | 17,28 | 17,51 | -2,02% | 6.420,00 |
| 29.08.2024 | 17,63 | 18,15 | 17,17 | 17,87 | 1,17% | 2.605,00 |
| 28.08.2024 | 17,57 | 18,97 | 17,29 | 17,67 | 0,48% | 4.225,00 |
| 27.08.2024 | 17,77 | 17,90 | 17,38 | 17,58 | -1,23% | 531,00 |
| 26.08.2024 | 17,61 | 17,85 | 17,23 | 17,80 | 1,06% | 1.060,00 |
| 23.08.2024 | 17,12 | 17,76 | 17,09 | 17,62 | 3,22% | 1.164,00 |
| 22.08.2024 | 17,55 | 17,79 | 16,94 | 17,07 | -2,36% | 6.870,00 |
| 21.08.2024 | 17,79 | 18,32 | 17,31 | 17,48 | -1,26% | 1.634,00 |
| 20.08.2024 | 18,06 | 18,15 | 17,70 | 17,70 | -1,58% | 339,00 |
| 19.08.2024 | 18,53 | 18,68 | 17,97 | 17,99 | -3,06% | 936,00 |
| 16.08.2024 | 18,19 | 18,69 | 17,97 | 18,55 | 2,34% | 300,00 |
| 15.08.2024 | 17,53 | 18,43 | 17,28 | 18,13 | 4,14% | 2.818,00 |
| 14.08.2024 | 17,95 | 17,96 | 17,41 | 17,41 | -1,86% | 333,00 |
| 13.08.2024 | 17,69 | 18,00 | 17,24 | 17,74 | 0,81% | 825,00 |
| 12.08.2024 | 18,50 | 18,78 | 17,54 | 17,60 | -5,00% | - |
| 09.08.2024 | 18,60 | 18,69 | 18,33 | 18,52 | -0,32% | 511,00 |
| 08.08.2024 | 18,00 | 18,67 | 17,93 | 18,58 | 2,80% | 100,00 |
| 07.08.2024 | 18,41 | 18,77 | 17,92 | 18,08 | -0,84% | 953,00 |
| 06.08.2024 | 18,10 | 18,48 | 17,63 | 18,23 | 1,80% | 427,00 |
| 05.08.2024 | 18,15 | 18,30 | 16,87 | 17,91 | -3,22% | 5.140,00 |
| 02.08.2024 | 19,24 | 19,26 | 17,99 | 18,50 | -5,35% | 3.128,00 |
| 01.08.2024 | 20,10 | 20,36 | 19,09 | 19,55 | -2,14% | 373,00 |
| 31.07.2024 | 19,45 | 20,81 | 19,45 | 19,98 | 2,80% | 1.304,00 |
| 30.07.2024 | 19,50 | 19,69 | 19,18 | 19,43 | -0,35% | - |
| 29.07.2024 | 18,99 | 19,56 | 18,79 | 19,50 | 3,10% | 150,00 |
| 26.07.2024 | 18,64 | 18,98 | 18,52 | 18,91 | 2,49% | 720,00 |
| 25.07.2024 | 18,47 | 18,83 | 18,30 | 18,45 | 0,50% | 1.645,00 |
| 24.07.2024 | 18,88 | 18,96 | 18,35 | 18,36 | -2,93% | 1.371,00 |
| 23.07.2024 | 18,94 | 19,20 | 18,62 | 18,92 | -0,10% | 2.908,00 |
| 22.07.2024 | 19,36 | 19,51 | 18,71 | 18,94 | -1,98% | 1.427,00 |
| 19.07.2024 | 20,23 | 20,24 | 19,32 | 19,32 | -4,16% | 942,00 |
| 18.07.2024 | 20,80 | 21,00 | 19,83 | 20,16 | -2,90% | 865,00 |
| 17.07.2024 | 20,54 | 21,04 | 20,21 | 20,76 | 0,63% | 5,00 |
| 16.07.2024 | 20,18 | 20,63 | 19,77 | 20,63 | 3,05% | 55,00 |
| 15.07.2024 | 20,94 | 21,12 | 19,97 | 20,02 | -4,12% | 935,00 |
| 12.07.2024 | 21,00 | 21,20 | 20,73 | 20,88 | -0,55% | 1.000,00 |
| 11.07.2024 | 20,29 | 21,17 | 20,17 | 21,00 | 3,32% | 108,00 |
| 10.07.2024 | 20,68 | 20,86 | 20,17 | 20,32 | -1,93% | - |
| 09.07.2024 | 20,70 | 21,02 | 20,28 | 20,72 | 0,24% | 1.905,00 |
| 08.07.2024 | 20,52 | 20,82 | 20,20 | 20,67 | 0,36% | 1.664,00 |
| 05.07.2024 | 20,05 | 20,74 | 19,79 | 20,60 | 3,15% | 570,00 |
| 04.07.2024 | 19,89 | 19,97 | 19,86 | 19,97 | 0,35% | 1.065,00 |
| 03.07.2024 | 19,86 | 20,15 | 19,67 | 19,90 | 0,35% | 2.943,00 |
| 02.07.2024 | 20,43 | 20,57 | 19,81 | 19,83 | -3,02% | 1.511,00 |
| 01.07.2024 | 21,41 | 21,54 | 20,29 | 20,45 | -4,90% | 2.503,00 |
| 28.06.2024 | 21,59 | 21,78 | 21,13 | 21,50 | -0,72% | 1.755,00 |
| 27.06.2024 | 21,71 | 21,89 | 20,99 | 21,65 | -0,29% | 1.756,00 |
| 26.06.2024 | 22,40 | 22,55 | 21,55 | 21,72 | -2,94% | 225,00 |
| 25.06.2024 | 22,85 | 23,17 | 22,31 | 22,37 | -1,83% | 1.225,00 |
| 24.06.2024 | 21,36 | 23,12 | 21,17 | 22,79 | 6,01% | 5.295,00 |
| 21.06.2024 | 20,79 | 21,50 | 20,61 | 21,50 | 3,38% | 18,00 |
| 20.06.2024 | 19,90 | 20,96 | 19,86 | 20,80 | 4,72% | 430,00 |
| 19.06.2024 | 19,89 | 19,95 | 19,85 | 19,86 | -0,38% | 14,00 |
| 18.06.2024 | 20,27 | 20,36 | 19,78 | 19,93 | -1,81% | 70,00 |