9,288€
-1,89%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,39 | 9,48 | 8,96 | 9,27 | -2,07% | 64.374,00 |
| 31.07.2025 | 9,93 | 10,10 | 9,34 | 9,47 | -4,94% | 4.249,00 |
| 30.07.2025 | 10,01 | 10,35 | 9,81 | 9,96 | -1,74% | 10.262,00 |
| 29.07.2025 | 11,08 | 11,22 | 10,13 | 10,13 | -8,69% | 13.998,00 |
| 28.07.2025 | 10,83 | 11,20 | 10,46 | 11,10 | 1,80% | 11.982,00 |
| 25.07.2025 | 11,52 | 11,79 | 10,69 | 10,90 | -5,90% | 12.260,00 |
| 24.07.2025 | 10,45 | 11,92 | 10,25 | 11,59 | 11,05% | 61.109,00 |
| 23.07.2025 | 12,99 | 12,99 | 10,04 | 10,43 | -14,81% | 127.592,00 |
| 22.07.2025 | 9,20 | 17,06 | 9,09 | 12,25 | 37,88% | 253.117,00 |
| 21.07.2025 | 8,22 | 8,91 | 8,22 | 8,88 | 7,94% | 17.591,00 |
| 18.07.2025 | 8,30 | 8,46 | 8,20 | 8,23 | -1,13% | 3.417,00 |
| 17.07.2025 | 8,08 | 8,34 | 8,00 | 8,32 | 3,29% | 1.824,00 |
| 16.07.2025 | 7,93 | 8,19 | 7,86 | 8,06 | 1,00% | 118,00 |
| 15.07.2025 | 8,37 | 8,46 | 7,95 | 7,98 | -4,58% | 1.481,00 |
| 14.07.2025 | 8,15 | 8,40 | 8,07 | 8,36 | 1,96% | 8.371,00 |
| 11.07.2025 | 8,26 | 8,31 | 7,95 | 8,20 | -1,16% | 7.911,00 |
| 10.07.2025 | 7,83 | 8,57 | 7,83 | 8,30 | 3,48% | 1.787,00 |
| 09.07.2025 | 7,75 | 8,06 | 7,71 | 8,02 | 3,33% | 5.974,00 |
| 08.07.2025 | 7,68 | 7,89 | 7,60 | 7,76 | 1,09% | 667,00 |
| 07.07.2025 | 7,77 | 7,90 | 7,64 | 7,68 | -1,63% | 2.839,00 |
| 04.07.2025 | 7,81 | 7,87 | 7,74 | 7,80 | -0,83% | 264,00 |
| 03.07.2025 | 7,83 | 7,96 | 7,73 | 7,87 | 0,77% | 2.335,00 |
| 02.07.2025 | 7,80 | 8,13 | 7,57 | 7,81 | 0,11% | 7.441,00 |
| 01.07.2025 | 7,18 | 8,20 | 7,10 | 7,80 | 8,52% | 18.725,00 |
| 30.06.2025 | 7,32 | 7,48 | 7,10 | 7,19 | -0,04% | 942,00 |
| 27.06.2025 | 7,16 | 7,39 | 7,14 | 7,19 | 0,68% | 3.617,00 |
| 26.06.2025 | 6,94 | 7,15 | 6,84 | 7,14 | 2,73% | 6.128,00 |
| 25.06.2025 | 7,12 | 7,15 | 6,90 | 6,95 | -1,96% | 1.518,00 |
| 24.06.2025 | 7,11 | 7,32 | 7,07 | 7,09 | 1,39% | - |
| 23.06.2025 | 7,14 | 7,17 | 6,90 | 6,99 | -1,76% | 3.190,00 |
| 20.06.2025 | 7,22 | 7,34 | 7,09 | 7,12 | -0,88% | 40.211,00 |
| 19.06.2025 | 7,25 | 7,25 | 7,18 | 7,18 | -1,53% | - |
| 18.06.2025 | 7,38 | 7,52 | 7,27 | 7,29 | -1,39% | 45.225,00 |
| 17.06.2025 | 7,66 | 7,71 | 7,40 | 7,40 | -4,46% | 2.535,00 |
| 16.06.2025 | 7,09 | 7,75 | 7,09 | 7,74 | 10,04% | 2.514,00 |
| 13.06.2025 | 7,38 | 7,52 | 7,03 | 7,03 | -6,44% | 2.971,00 |
| 12.06.2025 | 7,66 | 7,67 | 7,28 | 7,52 | -2,06% | 57.399,00 |
| 11.06.2025 | 8,09 | 8,25 | 7,68 | 7,68 | -6,71% | 29.171,00 |
| 10.06.2025 | 7,88 | 8,45 | 7,79 | 8,23 | 4,63% | 38.189,00 |
| 09.06.2025 | 7,73 | 8,13 | 7,58 | 7,87 | 2,50% | 5.649,00 |
| 06.06.2025 | 7,40 | 7,79 | 7,34 | 7,67 | 3,22% | 2.355,00 |
| 05.06.2025 | 7,17 | 7,45 | 7,07 | 7,43 | 4,20% | 14.623,00 |
| 04.06.2025 | 7,36 | 7,56 | 7,11 | 7,13 | -3,04% | 76.073,00 |
| 03.06.2025 | 7,11 | 7,51 | 7,04 | 7,36 | 3,76% | 1.063,00 |
| 02.06.2025 | 7,13 | 7,29 | 6,94 | 7,09 | -0,89% | 52.407,00 |
| 30.05.2025 | 7,08 | 7,51 | 6,91 | 7,16 | 1,74% | 4.877,00 |
| 29.05.2025 | 7,50 | 8,77 | 6,90 | 7,03 | -2,49% | 22.608,00 |
| 28.05.2025 | 7,02 | 7,23 | 6,85 | 7,21 | 2,89% | 1.297,00 |
| 27.05.2025 | 6,66 | 7,14 | 6,53 | 7,01 | 5,03% | 9.621,00 |
| 26.05.2025 | 6,66 | 6,74 | 6,60 | 6,67 | 1,29% | 551,00 |
| 23.05.2025 | 7,18 | 7,26 | 6,59 | 6,59 | -8,59% | 3.213,00 |
| 22.05.2025 | 6,93 | 7,25 | 6,85 | 7,21 | 4,35% | 933,00 |
| 21.05.2025 | 7,25 | 7,32 | 6,82 | 6,91 | -5,72% | 4.287,00 |
| 20.05.2025 | 7,60 | 7,87 | 7,31 | 7,33 | -2,23% | 4.131,00 |
| 19.05.2025 | 7,42 | 7,65 | 7,29 | 7,49 | -2,66% | 1.552,00 |
| 16.05.2025 | 7,49 | 7,92 | 7,42 | 7,70 | 2,46% | 1.917,00 |
| 15.05.2025 | 7,18 | 7,57 | 7,10 | 7,51 | 3,66% | 3.726,00 |
| 14.05.2025 | 7,27 | 7,29 | 6,95 | 7,25 | 0,58% | 3.526,00 |
| 13.05.2025 | 6,80 | 7,26 | 6,75 | 7,21 | 5,66% | 4.920,00 |
| 12.05.2025 | 6,12 | 7,07 | 6,12 | 6,82 | 14,16% | 8.409,00 |
| 09.05.2025 | 6,23 | 6,46 | 5,98 | 5,98 | -5,06% | 840,00 |
| 08.05.2025 | 5,82 | 6,30 | 5,79 | 6,29 | 9,04% | 7.310,00 |
| 07.05.2025 | 5,85 | 5,91 | 5,70 | 5,77 | 0,77% | 2.149,00 |
| 06.05.2025 | 6,25 | 6,29 | 5,73 | 5,73 | -8,24% | 5.151,00 |
| 05.05.2025 | 6,50 | 6,73 | 6,24 | 6,24 | -6,11% | 10.625,00 |
| 02.05.2025 | 6,34 | 6,73 | 6,18 | 6,65 | 12,21% | 19.515,00 |
| 30.04.2025 | 5,97 | 6,03 | 5,61 | 5,92 | -0,79% | 3.636,00 |
| 29.04.2025 | 6,09 | 6,14 | 5,80 | 5,97 | -2,50% | 643,00 |
| 28.04.2025 | 6,22 | 6,27 | 6,01 | 6,12 | -1,54% | 2.849,00 |
| 25.04.2025 | 6,20 | 6,35 | 6,12 | 6,22 | 1,09% | 4.178,00 |
| 24.04.2025 | 5,90 | 6,25 | 5,83 | 6,15 | 3,92% | 1.781,00 |
| 23.04.2025 | 6,15 | 6,47 | 5,92 | 5,92 | -0,03% | 4.307,00 |
| 22.04.2025 | 6,05 | 6,23 | 5,83 | 5,92 | 4,01% | 8.303,00 |
| 17.04.2025 | 5,55 | 5,69 | 5,35 | 5,69 | 5,55% | 11.642,00 |
| 16.04.2025 | 5,42 | 5,67 | 5,31 | 5,39 | -2,56% | 3.087,00 |
| 15.04.2025 | 5,68 | 5,78 | 5,47 | 5,54 | -3,38% | 7.233,00 |
| 14.04.2025 | 5,95 | 6,14 | 5,57 | 5,73 | -3,50% | 13.707,00 |
| 11.04.2025 | 6,13 | 6,26 | 5,65 | 5,94 | -2,63% | 5.189,00 |
| 10.04.2025 | 7,02 | 7,11 | 5,92 | 6,10 | -13,67% | 19.995,00 |
| 09.04.2025 | 5,60 | 7,12 | 5,48 | 7,06 | 25,12% | 9.191,00 |
| 08.04.2025 | 6,37 | 6,54 | 5,55 | 5,65 | -8,89% | 10.239,00 |
| 07.04.2025 | 6,17 | 6,69 | 5,83 | 6,20 | -5,03% | 9.603,00 |
| 04.04.2025 | 6,04 | 6,61 | 5,49 | 6,52 | 8,08% | 25.253,00 |
| 03.04.2025 | 7,57 | 7,70 | 5,68 | 6,04 | -23,89% | 45.084,00 |
| 02.04.2025 | 7,67 | 8,00 | 7,54 | 7,93 | 3,52% | 3.381,00 |
| 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 |