7,088€
0,76%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 7,09 | 7,10 | 7,09 | 7,09 | 0,82% | - |
| 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 |
| 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 |