19,120€
-1,87%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 19,39 | 19,57 | 19,03 | 19,11 | -1,92% | - |
| 16.10.2026 | 19,95 | 20,35 | 19,41 | 19,49 | -2,29% | 2,00 |
| 15.10.2026 | 18,88 | 20,14 | 18,72 | 19,94 | 6,83% | - |
| 14.10.2026 | 19,08 | 19,08 | 18,39 | 18,67 | -2,01% | 71,00 |
| 13.10.2026 | 18,96 | 19,59 | 18,73 | 19,05 | 1,63% | - |
| 12.10.2026 | 18,22 | 19,06 | 17,83 | 18,75 | 3,15% | 165,00 |
| 09.10.2026 | 17,91 | 18,35 | 17,79 | 18,17 | 1,37% | 70,00 |
| 08.10.2026 | 17,95 | 18,32 | 17,51 | 17,93 | -1,10% | 890,00 |
| 07.10.2026 | 17,45 | 18,25 | 17,16 | 18,13 | 6,26% | 315,00 |
| 06.10.2026 | 17,45 | 17,66 | 17,02 | 17,06 | -2,12% | 3,00 |
| 05.10.2026 | 16,79 | 17,67 | 16,76 | 17,43 | 2,92% | 252,00 |
| 02.10.2026 | 16,86 | 17,09 | 16,73 | 16,94 | -0,01% | 1.700,00 |
| 01.10.2026 | 16,31 | 17,07 | 15,95 | 16,94 | 3,83% | 1.421,00 |
| 30.09.2026 | 16,20 | 16,93 | 16,01 | 16,31 | 1,05% | 163,00 |
| 29.09.2026 | 15,98 | 16,30 | 15,80 | 16,14 | 0,31% | 674,00 |
| 28.09.2026 | 15,58 | 16,27 | 15,48 | 16,09 | 5,49% | 100,00 |
| 25.09.2026 | 15,17 | 15,39 | 15,05 | 15,26 | -0,13% | - |
| 24.09.2026 | 15,07 | 15,58 | 14,88 | 15,28 | -0,07% | - |
| 23.09.2026 | 16,00 | 16,27 | 15,26 | 15,29 | -4,12% | - |
| 22.09.2026 | 15,29 | 16,02 | 15,18 | 15,94 | 3,64% | 138,00 |
| 21.09.2026 | 14,50 | 15,52 | 14,48 | 15,38 | 6,05% | - |
| 18.09.2026 | 14,57 | 14,87 | 14,38 | 14,51 | -1,79% | 35,00 |
| 17.09.2026 | 14,49 | 14,78 | 14,20 | 14,77 | 3,27% | - |
| 16.09.2026 | 14,20 | 14,52 | 14,06 | 14,30 | 1,17% | 2,00 |
| 15.09.2026 | 14,70 | 15,15 | 14,11 | 14,14 | -4,85% | 566,00 |
| 14.09.2026 | 14,90 | 14,99 | 14,53 | 14,86 | 0,58% | - |
| 11.09.2026 | 14,52 | 15,05 | 14,35 | 14,77 | 2,68% | 1.527,00 |
| 10.09.2026 | 15,21 | 15,25 | 14,33 | 14,39 | -5,28% | 950,00 |
| 09.09.2026 | 15,89 | 15,99 | 15,15 | 15,19 | -5,34% | - |
| 08.09.2026 | 16,62 | 16,87 | 15,98 | 16,05 | -3,85% | 20,00 |
| 07.09.2026 | 16,88 | 16,88 | 16,69 | 16,69 | -0,57% | 60,00 |
| 04.09.2026 | 16,61 | 16,90 | 16,51 | 16,79 | 0,58% | 1,00 |
| 03.09.2026 | 16,24 | 16,80 | 16,16 | 16,69 | -0,10% | 2,00 |
| 02.09.2026 | 15,38 | 16,74 | 15,26 | 16,71 | 10,52% | 60,00 |
| 01.09.2026 | 15,34 | 15,94 | 14,84 | 15,12 | -0,62% | 4,00 |
| 31.08.2026 | 15,07 | 15,58 | 14,74 | 15,21 | -0,28% | - |
| 28.08.2026 | 15,66 | 15,72 | 15,13 | 15,25 | -1,80% | - |
| 27.08.2026 | 15,44 | 15,80 | 14,80 | 15,53 | 1,50% | 16,00 |
| 26.08.2026 | 15,29 | 17,74 | 13,80 | 15,30 | 0,51% | 1.729,00 |
| 25.08.2026 | 15,88 | 15,94 | 14,91 | 15,23 | -2,68% | 286,00 |
| 24.08.2026 | 15,34 | 15,69 | 15,04 | 15,65 | 3,78% | 24,00 |
| 21.08.2026 | 14,85 | 15,29 | 14,81 | 15,08 | 1,62% | 1.680,00 |
| 20.08.2026 | 16,21 | 16,25 | 14,46 | 14,84 | -8,89% | 901,00 |
| 19.08.2026 | 16,14 | 16,46 | 15,92 | 16,28 | -0,55% | 16,00 |
| 18.08.2026 | 16,62 | 16,80 | 16,13 | 16,37 | -0,18% | 1,00 |
| 17.08.2026 | 16,58 | 16,70 | 16,13 | 16,40 | -3,03% | 147,00 |
| 14.08.2026 | 16,99 | 17,05 | 16,37 | 16,92 | -0,38% | 2,00 |
| 13.08.2026 | 16,74 | 17,04 | 16,16 | 16,98 | 3,11% | 56,00 |
| 12.08.2026 | 16,03 | 16,52 | 15,93 | 16,47 | 2,11% | - |
| 11.08.2026 | 16,66 | 16,66 | 15,93 | 16,13 | -3,01% | 1,00 |
| 10.08.2026 | 16,34 | 16,85 | 16,34 | 16,63 | -1,31% | 12,00 |
| 07.08.2026 | 15,99 | 16,85 | 15,81 | 16,85 | 3,53% | - |
| 06.08.2026 | 17,03 | 17,20 | 16,22 | 16,27 | -5,42% | 36,00 |
| 05.08.2026 | 17,52 | 17,61 | 17,19 | 17,21 | -1,66% | 340,00 |
| 04.08.2026 | 17,34 | 17,72 | 16,95 | 17,50 | -0,26% | 2.207,00 |
| 03.08.2026 | 16,70 | 17,84 | 16,54 | 17,54 | 5,03% | 6.280,00 |
| 31.07.2026 | 17,01 | 17,21 | 16,66 | 16,70 | -1,07% | 1.295,00 |
| 30.07.2026 | 16,80 | 17,11 | 16,32 | 16,88 | 0,93% | 2.231,00 |
| 29.07.2026 | 16,74 | 16,81 | 16,18 | 16,73 | -0,49% | 1,00 |
| 28.07.2026 | 16,29 | 17,04 | 16,26 | 16,81 | 2,97% | 2.595,00 |
| 27.07.2026 | 16,07 | 16,38 | 15,71 | 16,32 | 2,62% | - |
| 24.07.2026 | 16,00 | 16,30 | 15,74 | 15,91 | -0,13% | 2,00 |
| 23.07.2026 | 16,54 | 16,66 | 15,76 | 15,93 | -3,98% | - |
| 22.07.2026 | 15,86 | 16,62 | 15,67 | 16,59 | 9,11% | 128,00 |
| 21.07.2026 | 15,44 | 15,85 | 15,14 | 15,20 | -1,59% | - |
| 20.07.2026 | 14,97 | 15,65 | 14,97 | 15,45 | 3,02% | 89,00 |
| 17.07.2026 | 15,19 | 15,74 | 14,99 | 14,99 | -2,76% | - |
| 16.07.2026 | 14,84 | 15,74 | 14,82 | 15,42 | 3,27% | 540,00 |
| 15.07.2026 | 14,30 | 15,34 | 14,20 | 14,93 | 4,21% | 3.379,00 |
| 14.07.2026 | 14,51 | 14,65 | 13,99 | 14,33 | -2,28% | - |
| 13.07.2026 | 14,80 | 15,12 | 14,57 | 14,66 | -0,79% | 1,00 |
| 10.07.2026 | 14,40 | 14,94 | 14,21 | 14,78 | 2,07% | 1,00 |
| 09.07.2026 | 13,94 | 14,53 | 13,83 | 14,48 | 2,19% | - |
| 08.07.2026 | 14,65 | 14,65 | 14,08 | 14,17 | -2,90% | - |
| 07.07.2026 | 14,79 | 15,07 | 14,54 | 14,59 | -1,73% | 241,00 |
| 06.07.2026 | 15,95 | 16,10 | 14,80 | 14,85 | -7,38% | 2,00 |
| 02.07.2026 | 16,42 | 16,63 | 15,70 | 16,03 | -3,02% | 1.970,00 |
| 01.07.2026 | 15,38 | 16,63 | 15,29 | 16,53 | 7,98% | 809,00 |
| 30.06.2026 | 16,28 | 16,31 | 15,07 | 15,31 | -6,09% | 2.209,00 |
| 29.06.2026 | 16,61 | 16,99 | 15,87 | 16,30 | -2,74% | 1.238,00 |
| 26.06.2026 | 16,59 | 16,92 | 16,49 | 16,76 | 1,06% | 1,00 |
| 25.06.2026 | 16,43 | 17,22 | 16,43 | 16,59 | 2,22% | 1.139,00 |
| 24.06.2026 | 15,40 | 16,38 | 15,40 | 16,23 | 4,66% | - |
| 23.06.2026 | 15,29 | 15,58 | 15,06 | 15,51 | 0,99% | 2,00 |
| 22.06.2026 | 15,04 | 16,11 | 14,92 | 15,35 | 2,09% | 212,00 |
| 19.06.2026 | 14,90 | 15,20 | 14,90 | 15,04 | 0,03% | 126,00 |
| 18.06.2026 | 14,55 | 15,36 | 14,41 | 15,03 | 5,42% | 541,00 |
| 17.06.2026 | 14,22 | 14,28 | 14,20 | 14,26 | -0,16% | - |
| 16.06.2026 | 14,87 | 14,97 | 14,06 | 14,28 | -2,66% | 135,00 |
| 15.06.2026 | 16,00 | 16,00 | 14,61 | 14,67 | -3,31% | 925,00 |
| 12.06.2026 | 15,02 | 15,41 | 14,92 | 15,18 | -0,08% | 466,00 |
| 11.06.2026 | 13,78 | 15,21 | 13,70 | 15,19 | 12,13% | 1.812,00 |
| 09.06.2026 | 14,06 | 14,34 | 13,43 | 13,55 | -4,90% | 961,00 |
| 08.06.2026 | 13,37 | 14,24 | 13,21 | 14,24 | 7,61% | 1.988,00 |
| 05.06.2026 | 13,74 | 13,74 | 13,12 | 13,24 | -2,79% | 593,00 |
| 04.06.2026 | 13,38 | 13,74 | 13,29 | 13,62 | 2,41% | 60,00 |
| 03.06.2026 | 13,66 | 13,81 | 13,24 | 13,30 | -1,97% | 28,00 |
| 02.06.2026 | 12,70 | 13,83 | 12,70 | 13,56 | 6,14% | 1.589,00 |
| 01.06.2026 | 12,30 | 13,16 | 12,30 | 12,78 | 3,69% | 3.077,00 |
| 29.05.2026 | 13,48 | 13,48 | 12,12 | 12,32 | -4,75% | 446,00 |