13,347€
0,17%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |