16,721€
0,12%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 20,16 | 20,40 | 19,48 | 20,30 | 0,58% | 330,00 |
| 14.06.2024 | 20,85 | 21,12 | 20,09 | 20,18 | -3,22% | - |
| 13.06.2024 | 20,82 | 20,98 | 20,53 | 20,86 | 0,00% | 158,00 |
| 12.06.2024 | 20,89 | 21,53 | 20,65 | 20,86 | -2,03% | - |
| 11.06.2024 | 21,33 | 21,47 | 21,00 | 21,29 | -0,23% | 450,00 |
| 10.06.2024 | 21,19 | 21,34 | 20,78 | 21,34 | 1,07% | 266,00 |
| 07.06.2024 | 20,69 | 21,17 | 20,32 | 21,11 | 2,29% | 135,00 |
| 06.06.2024 | 20,62 | 20,89 | 20,28 | 20,64 | -0,19% | 110,00 |
| 05.06.2024 | 20,84 | 20,92 | 20,20 | 20,68 | -0,14% | 1.065,00 |
| 04.06.2024 | 21,84 | 21,96 | 20,69 | 20,71 | -5,05% | - |
| 03.06.2024 | 20,76 | 22,38 | 20,60 | 21,81 | 5,81% | 2.252,00 |
| 31.05.2024 | 19,44 | 21,32 | 19,28 | 20,62 | 6,25% | 6.439,00 |
| 30.05.2024 | 25,10 | 25,34 | 18,07 | 19,40 | -22,96% | 16.189,00 |
| 29.05.2024 | 24,93 | 25,51 | 24,62 | 25,19 | 0,76% | 450,00 |
| 28.05.2024 | 24,38 | 25,10 | 24,33 | 25,00 | 2,29% | 1.135,00 |
| 27.05.2024 | 24,42 | 24,55 | 24,25 | 24,44 | 0,01% | 77,00 |
| 24.05.2024 | 24,20 | 24,53 | 24,07 | 24,43 | 0,75% | 114,00 |
| 23.05.2024 | 23,67 | 24,31 | 23,23 | 24,25 | 2,77% | 54,00 |
| 22.05.2024 | 23,95 | 24,11 | 23,43 | 23,60 | -1,42% | 40,00 |
| 21.05.2024 | 24,05 | 24,49 | 23,80 | 23,94 | -0,95% | 25,00 |
| 20.05.2024 | 23,59 | 24,32 | 23,58 | 24,17 | 1,98% | - |
| 17.05.2024 | 23,43 | 23,72 | 23,12 | 23,70 | 1,97% | 50,00 |
| 16.05.2024 | 23,60 | 24,05 | 23,19 | 23,24 | -1,54% | 100,00 |
| 15.05.2024 | 24,72 | 25,09 | 23,53 | 23,60 | -4,54% | 20,00 |
| 14.05.2024 | 24,03 | 26,06 | 23,97 | 24,73 | 2,69% | 1.802,00 |
| 13.05.2024 | 22,23 | 24,87 | 22,20 | 24,08 | 8,41% | 500,00 |
| 10.05.2024 | 22,31 | 22,55 | 22,04 | 22,21 | 0,06% | - |
| 09.05.2024 | 22,27 | 22,54 | 22,05 | 22,20 | -0,21% | 75,00 |
| 08.05.2024 | 22,42 | 22,44 | 21,82 | 22,25 | -0,65% | 1.300,00 |
| 07.05.2024 | 22,68 | 23,16 | 22,39 | 22,39 | -1,30% | 200,00 |
| 06.05.2024 | 22,46 | 22,92 | 22,45 | 22,69 | 1,09% | 200,00 |