18,909€
-6,16%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,66 | 20,02 | 19,27 | 19,48 | -3,31% | 686,00 |
| 12.12.2025 | 20,24 | 20,44 | 20,10 | 20,15 | 1,27% | 2.681,00 |
| 11.12.2025 | 20,19 | 20,70 | 19,70 | 19,90 | -1,97% | 3.027,00 |
| 10.12.2025 | 19,95 | 20,62 | 19,65 | 20,30 | 0,96% | 1.168,00 |
| 09.12.2025 | 19,31 | 20,17 | 19,31 | 20,11 | 3,06% | 429,00 |
| 08.12.2025 | 19,80 | 19,89 | 18,86 | 19,51 | -1,36% | 3.643,00 |
| 05.12.2025 | 19,33 | 20,17 | 19,00 | 19,78 | 2,54% | 959,00 |
| 04.12.2025 | 19,90 | 19,90 | 18,92 | 19,29 | -2,24% | 2.343,00 |
| 03.12.2025 | 21,25 | 21,45 | 19,60 | 19,73 | -6,71% | 1.511,00 |
| 02.12.2025 | 20,81 | 21,39 | 20,63 | 21,15 | 1,88% | 4.842,00 |
| 01.12.2025 | 21,39 | 21,67 | 20,69 | 20,76 | -1,74% | 11.355,00 |
| 28.11.2025 | 20,78 | 21,23 | 20,30 | 21,13 | 1,88% | 4.315,00 |
| 27.11.2025 | 20,63 | 21,07 | 20,53 | 20,74 | -0,88% | 844,00 |
| 26.11.2025 | 19,36 | 21,46 | 18,97 | 20,92 | 10,54% | 27.403,00 |
| 25.11.2025 | 13,90 | 19,07 | 13,62 | 18,93 | 36,45% | 37.023,00 |
| 24.11.2025 | 14,03 | 14,06 | 13,36 | 13,87 | 6,53% | 609,00 |
| 20.11.2025 | 13,47 | 13,60 | 12,90 | 13,02 | -2,39% | 932,00 |
| 19.11.2025 | 13,64 | 13,77 | 12,88 | 13,34 | -4,43% | 1.684,00 |
| 18.11.2025 | 13,39 | 13,98 | 13,38 | 13,96 | 1,72% | 1.196,00 |
| 17.11.2025 | 14,58 | 14,59 | 13,72 | 13,72 | -6,68% | 397,00 |
| 14.11.2025 | 15,02 | 15,04 | 14,50 | 14,70 | -2,20% | 1.995,00 |
| 13.11.2025 | 15,60 | 15,78 | 14,87 | 15,04 | -3,83% | 311,00 |
| 12.11.2025 | 15,61 | 16,16 | 15,38 | 15,63 | -0,23% | 5.187,00 |
| 11.11.2025 | 15,55 | 15,81 | 15,24 | 15,67 | 0,19% | 727,00 |
| 10.11.2025 | 14,55 | 15,81 | 14,52 | 15,64 | 7,04% | 7.680,00 |
| 07.11.2025 | 14,54 | 14,76 | 14,06 | 14,61 | -1,74% | 65,00 |
| 06.11.2025 | 15,37 | 15,47 | 14,19 | 14,87 | -4,94% | 1.315,00 |
| 05.11.2025 | 14,03 | 15,69 | 13,95 | 15,64 | 13,36% | 15.220,00 |
| 04.11.2025 | 14,18 | 14,24 | 13,80 | 13,80 | -3,74% | 911,00 |
| 03.11.2025 | 14,08 | 14,48 | 13,88 | 14,34 | 2,81% | 877,00 |
| 31.10.2025 | 13,62 | 14,13 | 13,52 | 13,94 | 2,31% | 74,00 |
| 30.10.2025 | 13,48 | 13,72 | 13,44 | 13,63 | -1,68% | 273,00 |
| 29.10.2025 | 14,14 | 14,35 | 13,86 | 13,86 | -2,14% | 2.101,00 |
| 28.10.2025 | 14,02 | 14,33 | 13,77 | 14,17 | 0,18% | 1.460,00 |
| 27.10.2025 | 14,19 | 14,68 | 13,94 | 14,14 | 0,35% | 2.194,00 |
| 24.10.2025 | 14,02 | 14,26 | 13,86 | 14,09 | -1,61% | 2.323,00 |
| 23.10.2025 | 14,36 | 14,52 | 14,07 | 14,32 | 1,55% | 351,00 |
| 22.10.2025 | 14,18 | 14,42 | 13,88 | 14,10 | -2,87% | 2.583,00 |
| 21.10.2025 | 13,89 | 14,55 | 13,75 | 14,52 | 4,60% | 3.200,00 |
| 20.10.2025 | 13,24 | 14,09 | 13,24 | 13,88 | 5,05% | 50,00 |
| 17.10.2025 | 13,51 | 13,63 | 12,90 | 13,21 | -0,28% | 1.601,00 |
| 16.10.2025 | 13,15 | 13,25 | 13,14 | 13,25 | -0,99% | - |
| 15.10.2025 | 13,36 | 13,63 | 13,13 | 13,38 | 0,44% | 1.491,00 |
| 14.10.2025 | 13,23 | 13,53 | 13,05 | 13,33 | -0,69% | 405,00 |
| 13.10.2025 | 11,94 | 13,43 | 11,93 | 13,42 | 9,72% | 6.107,00 |
| 10.10.2025 | 13,17 | 13,30 | 12,10 | 12,23 | -6,47% | 2.422,00 |
| 09.10.2025 | 13,53 | 13,61 | 12,93 | 13,07 | -3,12% | 6.370,00 |
| 08.10.2025 | 13,70 | 13,86 | 13,43 | 13,50 | -1,83% | 1.594,00 |
| 07.10.2025 | 14,11 | 14,24 | 13,62 | 13,75 | -3,75% | 1.312,00 |
| 06.10.2025 | 14,53 | 14,67 | 14,09 | 14,28 | 1,13% | 3.321,00 |
| 03.10.2025 | 13,77 | 14,18 | 13,77 | 14,12 | 0,37% | 1.299,00 |
| 02.10.2025 | 13,42 | 14,19 | 13,41 | 14,07 | 3,86% | 315,00 |
| 01.10.2025 | 13,03 | 13,65 | 12,87 | 13,55 | 3,78% | 6.251,00 |
| 30.09.2025 | 13,01 | 13,20 | 12,85 | 13,05 | -0,50% | 6.214,00 |
| 29.09.2025 | 13,93 | 14,04 | 12,91 | 13,12 | -4,75% | 7.624,00 |
| 26.09.2025 | 13,70 | 13,90 | 13,59 | 13,77 | 0,03% | 3.123,00 |
| 25.09.2025 | 14,69 | 14,69 | 13,74 | 13,77 | -7,11% | 850,00 |
| 24.09.2025 | 14,78 | 14,99 | 14,60 | 14,82 | 3,02% | 2.371,00 |
| 23.09.2025 | 14,34 | 15,17 | 14,22 | 14,39 | -0,50% | 1.108,00 |
| 22.09.2025 | 14,67 | 14,92 | 14,38 | 14,46 | -0,28% | 1.971,00 |
| 19.09.2025 | 14,68 | 15,46 | 14,39 | 14,50 | -1,65% | 5.428,00 |
| 18.09.2025 | 14,95 | 15,31 | 14,56 | 14,74 | -0,95% | 3.700,00 |
| 17.09.2025 | 13,90 | 15,32 | 13,87 | 14,89 | 5,93% | 27.703,00 |
| 16.09.2025 | 13,50 | 14,12 | 13,28 | 14,05 | 3,77% | 5.239,00 |
| 15.09.2025 | 13,14 | 13,54 | 12,80 | 13,54 | -1,51% | 1.485,00 |
| 12.09.2025 | 13,72 | 13,77 | 13,59 | 13,75 | 2,54% | 914,00 |
| 11.09.2025 | 13,70 | 13,84 | 13,39 | 13,41 | -1,23% | 200,00 |
| 10.09.2025 | 14,03 | 14,14 | 13,47 | 13,58 | -3,89% | 828,00 |
| 09.09.2025 | 14,02 | 14,23 | 13,66 | 14,13 | 1,59% | 3.479,00 |
| 08.09.2025 | 14,26 | 14,29 | 13,65 | 13,90 | -1,59% | 5.515,00 |
| 05.09.2025 | 14,00 | 14,56 | 13,82 | 14,13 | 0,41% | 10.476,00 |
| 04.09.2025 | 13,76 | 14,13 | 13,41 | 14,07 | 3,81% | 4.289,00 |
| 03.09.2025 | 13,76 | 14,19 | 13,17 | 13,56 | -2,16% | 8.708,00 |
| 02.09.2025 | 12,79 | 13,91 | 12,38 | 13,85 | 7,76% | 10.379,00 |
| 01.09.2025 | 12,77 | 12,98 | 12,73 | 12,86 | -0,30% | 699,00 |
| 29.08.2025 | 13,00 | 13,37 | 12,90 | 12,90 | -2,08% | 5.643,00 |
| 28.08.2025 | 13,62 | 14,07 | 12,38 | 13,17 | -5,56% | 27.769,00 |
| 27.08.2025 | 11,19 | 14,45 | 11,15 | 13,95 | 24,05% | 115.938,00 |
| 26.08.2025 | 11,95 | 12,16 | 10,46 | 11,24 | -6,47% | 11.878,00 |
| 25.08.2025 | 11,81 | 12,32 | 11,72 | 12,02 | 1,52% | 5.446,00 |
| 22.08.2025 | 11,51 | 12,16 | 11,39 | 11,84 | 3,11% | 670,00 |
| 21.08.2025 | 11,55 | 11,71 | 11,17 | 11,48 | 0,26% | 6.629,00 |
| 20.08.2025 | 11,69 | 11,83 | 11,23 | 11,45 | -2,39% | 3.304,00 |
| 19.08.2025 | 11,70 | 12,03 | 11,50 | 11,73 | -0,12% | 9.299,00 |
| 18.08.2025 | 11,68 | 11,87 | 11,54 | 11,75 | -0,14% | 3.691,00 |
| 15.08.2025 | 12,42 | 12,50 | 11,55 | 11,76 | -5,07% | 9.170,00 |
| 14.08.2025 | 11,99 | 12,42 | 11,41 | 12,39 | 3,52% | 7.467,00 |
| 13.08.2025 | 10,96 | 12,07 | 10,85 | 11,97 | 8,98% | 8.301,00 |
| 12.08.2025 | 10,40 | 11,19 | 10,40 | 10,99 | 4,60% | 3.882,00 |
| 11.08.2025 | 9,68 | 10,60 | 9,44 | 10,50 | 9,91% | 3.083,00 |
| 08.08.2025 | 9,63 | 9,87 | 9,31 | 9,56 | -1,14% | 2.640,00 |
| 07.08.2025 | 10,26 | 10,27 | 9,59 | 9,67 | -3,58% | 2.820,00 |
| 06.08.2025 | 9,88 | 10,23 | 9,81 | 10,02 | 1,09% | 2.841,00 |
| 05.08.2025 | 9,89 | 10,15 | 9,65 | 9,92 | 0,64% | 1.522,00 |
| 04.08.2025 | 9,38 | 9,94 | 9,22 | 9,85 | 6,27% | 1.739,00 |
| 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 |