7,666€
0,07%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 7,52 | 7,81 | 7,50 | 7,66 | 1,00% | 893,00 |
| 31.03.2025 | 7,80 | 7,82 | 7,58 | 7,59 | -2,75% | 5.435,00 |
| 28.03.2025 | 7,96 | 8,04 | 7,67 | 7,80 | -2,22% | 3.640,00 |
| 27.03.2025 | 8,27 | 8,30 | 7,91 | 7,98 | -4,09% | 2.413,00 |
| 26.03.2025 | 8,50 | 8,58 | 8,12 | 8,32 | -1,74% | 7.908,00 |
| 25.03.2025 | 8,63 | 8,89 | 8,44 | 8,47 | -2,00% | 13.371,00 |
| 24.03.2025 | 7,71 | 8,72 | 7,66 | 8,64 | 12,76% | 23.891,00 |
| 21.03.2025 | 7,76 | 7,95 | 7,57 | 7,66 | -2,70% | 9.716,00 |
| 20.03.2025 | 8,03 | 8,12 | 7,85 | 7,87 | -1,20% | 46.218,00 |
| 19.03.2025 | 7,64 | 8,04 | 7,62 | 7,97 | 4,30% | 8.600,00 |
| 18.03.2025 | 7,90 | 7,96 | 7,59 | 7,64 | -2,51% | 4.505,00 |
| 17.03.2025 | 7,35 | 7,92 | 7,35 | 7,84 | 6,01% | 105.649,00 |
| 14.03.2025 | 7,61 | 7,68 | 7,32 | 7,39 | -2,14% | 13.536,00 |
| 13.03.2025 | 7,91 | 8,06 | 7,50 | 7,55 | -5,03% | 110.095,00 |
| 12.03.2025 | 8,43 | 8,61 | 7,59 | 7,95 | -4,95% | 42.605,00 |
| 11.03.2025 | 11,07 | 11,19 | 8,00 | 8,37 | -25,26% | 270.061,00 |
| 10.03.2025 | 11,23 | 11,36 | 10,92 | 11,20 | -0,89% | 5.244,00 |
| 07.03.2025 | 10,43 | 11,40 | 10,30 | 11,30 | 8,47% | 3.804,00 |
| 06.03.2025 | 10,60 | 10,62 | 10,29 | 10,41 | -1,03% | 2.356,00 |
| 05.03.2025 | 10,89 | 11,06 | 10,31 | 10,52 | -1,68% | 9.093,00 |
| 04.03.2025 | 10,85 | 10,94 | 10,37 | 10,70 | -1,04% | 13.098,00 |
| 03.03.2025 | 11,00 | 11,26 | 10,74 | 10,82 | -1,56% | 5.127,00 |
| 28.02.2025 | 11,01 | 11,30 | 10,84 | 10,99 | 0,48% | 9.384,00 |
| 27.02.2025 | 11,44 | 11,60 | 10,88 | 10,93 | -3,93% | 11.646,00 |
| 26.02.2025 | 11,53 | 11,65 | 11,31 | 11,38 | -0,56% | 3.148,00 |
| 25.02.2025 | 11,83 | 11,84 | 11,37 | 11,44 | -2,35% | 3.232,00 |
| 24.02.2025 | 11,60 | 11,86 | 11,36 | 11,72 | 1,94% | 2.362,00 |
| 21.02.2025 | 11,42 | 11,63 | 11,20 | 11,50 | 0,66% | 3.701,00 |
| 20.02.2025 | 11,22 | 11,44 | 11,14 | 11,42 | 1,90% | 2.584,00 |
| 19.02.2025 | 11,33 | 11,44 | 11,16 | 11,21 | -0,99% | 2.658,00 |
| 18.02.2025 | 11,28 | 11,57 | 11,18 | 11,32 | 0,42% | 3.133,00 |
| 17.02.2025 | 11,24 | 11,37 | 11,14 | 11,27 | 0,80% | 1.489,00 |
| 14.02.2025 | 11,38 | 11,51 | 11,13 | 11,18 | -1,29% | 2.990,00 |
| 13.02.2025 | 11,19 | 11,49 | 11,02 | 11,33 | 1,29% | 7.325,00 |
| 12.02.2025 | 11,40 | 11,52 | 11,10 | 11,19 | -1,79% | 5.533,00 |
| 11.02.2025 | 11,47 | 11,69 | 11,33 | 11,39 | -0,71% | 5.552,00 |
| 10.02.2025 | 11,82 | 11,90 | 11,44 | 11,47 | -1,89% | 3.061,00 |
| 07.02.2025 | 12,45 | 12,46 | 11,68 | 11,69 | -4,91% | 18.073,00 |
| 06.02.2025 | 12,54 | 12,98 | 12,29 | 12,30 | -1,60% | 6.088,00 |
| 05.02.2025 | 12,66 | 12,79 | 12,34 | 12,50 | -1,64% | 1.941,00 |
| 04.02.2025 | 12,64 | 12,86 | 12,34 | 12,71 | 0,58% | 1.765,00 |
| 03.02.2025 | 12,70 | 12,84 | 12,31 | 12,63 | -0,39% | 9.166,00 |
| 31.01.2025 | 12,93 | 13,09 | 12,60 | 12,68 | -1,84% | 7.022,00 |
| 30.01.2025 | 12,71 | 12,97 | 12,59 | 12,92 | 1,95% | 2.071,00 |
| 29.01.2025 | 13,04 | 13,22 | 12,51 | 12,67 | -2,61% | 1.679,00 |
| 28.01.2025 | 12,93 | 13,18 | 12,86 | 13,01 | 0,84% | 1.779,00 |
| 27.01.2025 | 13,04 | 13,28 | 12,68 | 12,90 | -0,58% | 8.350,00 |
| 24.01.2025 | 13,13 | 13,30 | 12,98 | 12,98 | -1,56% | 4.698,00 |
| 23.01.2025 | 12,68 | 13,27 | 12,59 | 13,19 | 2,64% | 2.668,00 |
| 22.01.2025 | 12,79 | 12,97 | 12,32 | 12,85 | 1,58% | 4.926,00 |
| 21.01.2025 | 12,80 | 13,04 | 12,55 | 12,65 | 0,21% | 10.700,00 |
| 20.01.2025 | 12,61 | 12,78 | 12,50 | 12,62 | -0,21% | 3.515,00 |
| 17.01.2025 | 12,51 | 12,68 | 12,48 | 12,65 | 1,42% | 191,00 |
| 16.01.2025 | 12,51 | 12,67 | 12,37 | 12,47 | 0,10% | 1.360,00 |
| 15.01.2025 | 12,39 | 12,65 | 12,25 | 12,46 | 0,78% | 2.836,00 |
| 14.01.2025 | 12,83 | 12,90 | 12,36 | 12,36 | -3,19% | 6.743,00 |
| 13.01.2025 | 13,34 | 13,47 | 12,69 | 12,77 | -4,62% | 15.136,00 |
| 10.01.2025 | 13,10 | 13,41 | 12,94 | 13,39 | 2,47% | 4.350,00 |
| 09.01.2025 | 13,07 | 13,20 | 13,06 | 13,06 | 0,01% | 403,00 |
| 08.01.2025 | 13,42 | 13,57 | 12,88 | 13,06 | -2,46% | 17.611,00 |
| 07.01.2025 | 13,51 | 13,74 | 13,28 | 13,39 | -0,59% | 6.529,00 |
| 06.01.2025 | 13,83 | 14,01 | 13,47 | 13,47 | -1,84% | 804,00 |
| 03.01.2025 | 13,66 | 13,88 | 13,39 | 13,72 | 0,42% | 2.126,00 |
| 02.01.2025 | 13,61 | 14,05 | 13,50 | 13,67 | -0,36% | 39.515,00 |
| 30.12.2024 | 13,73 | 13,91 | 13,59 | 13,72 | -0,60% | 1.815,00 |
| 27.12.2024 | 14,07 | 14,33 | 13,74 | 13,80 | 0,52% | 3.190,00 |
| 23.12.2024 | 13,67 | 13,83 | 13,38 | 13,73 | 0,91% | 4.129,00 |
| 20.12.2024 | 13,39 | 13,79 | 12,82 | 13,60 | 1,79% | 7.779,00 |
| 19.12.2024 | 13,46 | 13,68 | 13,31 | 13,36 | -0,03% | 8.751,00 |
| 18.12.2024 | 13,57 | 13,83 | 13,34 | 13,37 | -1,57% | 7.221,00 |
| 17.12.2024 | 13,58 | 13,83 | 13,42 | 13,58 | -0,30% | 3.393,00 |
| 16.12.2024 | 13,77 | 13,81 | 13,28 | 13,62 | -0,20% | 6.091,00 |
| 13.12.2024 | 13,41 | 13,80 | 13,28 | 13,65 | 0,99% | 7.912,00 |
| 12.12.2024 | 14,11 | 14,28 | 13,46 | 13,51 | -4,03% | 19.985,00 |
| 11.12.2024 | 14,00 | 14,26 | 13,78 | 14,08 | -2,63% | 8.356,00 |
| 10.12.2024 | 14,39 | 14,79 | 14,18 | 14,46 | -0,25% | 6.549,00 |
| 09.12.2024 | 14,54 | 15,08 | 14,49 | 14,50 | 0,06% | 6.906,00 |
| 06.12.2024 | 14,53 | 14,83 | 14,34 | 14,49 | -0,83% | 1.808,00 |
| 05.12.2024 | 14,51 | 14,75 | 14,28 | 14,61 | 0,24% | 2.195,00 |
| 04.12.2024 | 14,58 | 14,82 | 14,29 | 14,58 | 0,29% | 4.643,00 |
| 03.12.2024 | 14,59 | 14,82 | 14,45 | 14,53 | -1,39% | 5.906,00 |
| 02.12.2024 | 14,36 | 15,12 | 14,16 | 14,74 | 4,10% | 8.045,00 |
| 29.11.2024 | 14,22 | 14,50 | 14,02 | 14,16 | -0,97% | 6.349,00 |
| 28.11.2024 | 14,04 | 14,44 | 13,90 | 14,30 | 2,04% | 3.777,00 |
| 27.11.2024 | 14,63 | 14,97 | 13,95 | 14,01 | -3,11% | 8.542,00 |
| 26.11.2024 | 16,81 | 17,13 | 13,56 | 14,46 | -17,30% | 52.633,00 |
| 25.11.2024 | 16,55 | 17,84 | 16,16 | 17,48 | 6,77% | 8.898,00 |
| 22.11.2024 | 15,76 | 16,72 | 15,63 | 16,38 | 4,55% | 8.589,00 |
| 21.11.2024 | 15,54 | 15,79 | 15,34 | 15,66 | 1,18% | 15.260,00 |
| 20.11.2024 | 16,18 | 16,37 | 15,43 | 15,48 | -3,77% | 19.881,00 |
| 19.11.2024 | 16,47 | 16,70 | 16,09 | 16,09 | -1,99% | 6.894,00 |
| 18.11.2024 | 17,11 | 17,26 | 16,27 | 16,42 | -3,86% | 15.651,00 |
| 15.11.2024 | 17,72 | 17,72 | 16,83 | 17,07 | -3,45% | 1.997,00 |
| 14.11.2024 | 17,22 | 17,71 | 17,09 | 17,68 | 3,03% | 1.813,00 |
| 13.11.2024 | 17,17 | 17,65 | 17,06 | 17,16 | -0,08% | 774,00 |
| 12.11.2024 | 17,48 | 17,67 | 17,08 | 17,18 | -1,94% | 3.588,00 |
| 11.11.2024 | 16,53 | 17,52 | 16,27 | 17,52 | 7,14% | 8.911,00 |
| 08.11.2024 | 17,12 | 17,29 | 16,28 | 16,35 | -3,94% | 5.804,00 |
| 07.11.2024 | 16,68 | 17,24 | 16,56 | 17,02 | 2,85% | 2.341,00 |
| 06.11.2024 | 17,63 | 17,86 | 16,53 | 16,55 | -2,78% | 17.934,00 |