12,305€
0,57%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,21 | 12,40 | 12,01 | 12,21 | -1,07% | - |
| 07.05.2026 | 12,28 | 12,42 | 12,25 | 12,35 | 0,96% | 501,00 |
| 06.05.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -1,53% | - |
| 05.05.2026 | 12,26 | 12,53 | 12,19 | 12,42 | 1,60% | - |
| 04.05.2026 | 12,44 | 12,82 | 12,08 | 12,22 | 0,93% | 8,00 |
| 30.04.2026 | 11,96 | 12,27 | 11,93 | 12,11 | 1,11% | 250,00 |
| 29.04.2026 | 12,67 | 12,76 | 11,88 | 11,98 | -5,93% | 166,00 |
| 28.04.2026 | 12,99 | 13,57 | 12,72 | 12,73 | -1,74% | 440,00 |
| 27.04.2026 | 12,63 | 12,99 | 12,38 | 12,96 | 0,74% | 555,00 |
| 24.04.2026 | 12,87 | 12,99 | 12,68 | 12,86 | 0,41% | - |
| 23.04.2026 | 13,15 | 13,37 | 12,80 | 12,81 | -3,43% | - |
| 22.04.2026 | 13,62 | 13,78 | 13,03 | 13,27 | -1,15% | 935,00 |
| 21.04.2026 | 12,44 | 13,58 | 12,43 | 13,42 | 9,64% | 1.186,00 |
| 20.04.2026 | 12,31 | 12,32 | 12,16 | 12,24 | -0,67% | - |
| 17.04.2026 | 12,20 | 12,74 | 12,19 | 12,32 | 1,99% | - |
| 16.04.2026 | 12,19 | 12,41 | 12,00 | 12,08 | -0,29% | 698,00 |
| 15.04.2026 | 11,64 | 12,27 | 11,49 | 12,12 | 4,91% | 2.677,00 |
| 14.04.2026 | 11,48 | 11,89 | 11,46 | 11,55 | 2,03% | 25,00 |
| 13.04.2026 | 11,32 | 11,42 | 11,19 | 11,32 | 0,00% | 510,00 |
| 10.04.2026 | 11,87 | 12,04 | 11,26 | 11,32 | -4,41% | 1.463,00 |
| 09.04.2026 | 11,56 | 11,85 | 11,36 | 11,84 | 1,70% | - |
| 08.04.2026 | 11,65 | 11,81 | 11,41 | 11,65 | 1,55% | - |
| 07.04.2026 | 11,51 | 11,57 | 11,41 | 11,47 | 3,24% | - |
| 02.04.2026 | 11,07 | 11,19 | 10,71 | 11,11 | -1,03% | 1.421,00 |
| 01.04.2026 | 11,18 | 11,33 | 11,09 | 11,22 | 2,20% | 119,00 |
| 31.03.2026 | 10,70 | 11,21 | 10,69 | 10,98 | 2,28% | 200,00 |
| 30.03.2026 | 10,86 | 11,05 | 10,73 | 10,74 | -3,82% | - |
| 27.03.2026 | 11,23 | 11,30 | 11,13 | 11,16 | -0,53% | 1,00 |
| 26.03.2026 | 10,91 | 11,32 | 10,77 | 11,22 | 2,64% | 250,00 |
| 25.03.2026 | 10,79 | 10,98 | 10,64 | 10,94 | 0,67% | - |
| 24.03.2026 | 11,32 | 11,42 | 10,73 | 10,86 | -3,31% | 788,00 |
| 23.03.2026 | 10,68 | 11,32 | 10,64 | 11,23 | 1,71% | - |
| 20.03.2026 | 11,13 | 11,29 | 10,93 | 11,05 | 0,29% | 1.040,00 |
| 19.03.2026 | 10,52 | 11,04 | 10,38 | 11,01 | 5,21% | - |
| 18.03.2026 | 10,96 | 11,08 | 10,42 | 10,47 | -4,72% | 832,00 |
| 17.03.2026 | 11,35 | 11,88 | 10,95 | 10,99 | -4,34% | 4,00 |
| 16.03.2026 | 11,62 | 11,71 | 11,36 | 11,49 | -1,49% | 599,00 |
| 13.03.2026 | 11,51 | 11,82 | 11,36 | 11,66 | 1,06% | 6.561,00 |
| 12.03.2026 | 11,82 | 12,12 | 11,33 | 11,54 | -1,83% | 990,00 |
| 11.03.2026 | 12,56 | 12,76 | 11,70 | 11,75 | -9,39% | 2.641,00 |
| 10.03.2026 | 12,50 | 14,54 | 11,17 | 12,97 | 5,96% | 16.488,00 |
| 09.03.2026 | 12,88 | 13,03 | 11,97 | 12,24 | -6,00% | 3.284,00 |
| 06.03.2026 | 13,51 | 13,58 | 12,84 | 13,02 | -1,59% | - |
| 05.03.2026 | 13,17 | 13,43 | 13,00 | 13,23 | -2,47% | 384,00 |
| 04.03.2026 | 13,21 | 13,80 | 13,13 | 13,57 | 3,59% | 313,00 |
| 03.03.2026 | 13,36 | 13,36 | 12,73 | 13,10 | -1,15% | 5.442,00 |
| 02.03.2026 | 13,85 | 13,97 | 13,14 | 13,25 | -3,73% | 3.952,00 |
| 27.02.2026 | 14,72 | 14,75 | 13,73 | 13,76 | -7,06% | 413,00 |
| 26.02.2026 | 14,38 | 15,06 | 14,38 | 14,81 | 1,23% | - |
| 25.02.2026 | 15,02 | 15,19 | 14,55 | 14,63 | -3,14% | 375,00 |
| 24.02.2026 | 15,48 | 15,49 | 15,01 | 15,10 | -0,30% | 669,00 |
| 23.02.2026 | 15,83 | 15,99 | 14,67 | 15,15 | -4,65% | 1.850,00 |
| 20.02.2026 | 16,41 | 17,13 | 15,31 | 15,89 | -2,31% | 100,00 |
| 19.02.2026 | 16,29 | 16,47 | 15,66 | 16,26 | -1,05% | 147,00 |
| 18.02.2026 | 16,70 | 16,84 | 16,35 | 16,43 | -0,21% | 2,00 |
| 17.02.2026 | 16,93 | 17,16 | 16,42 | 16,47 | -2,08% | 186,00 |
| 16.02.2026 | 16,76 | 17,01 | 16,76 | 16,82 | 1,11% | 451,00 |
| 13.02.2026 | 16,08 | 16,91 | 15,69 | 16,63 | 5,10% | 1.120,00 |
| 12.02.2026 | 16,06 | 16,68 | 15,47 | 15,82 | 1,29% | 166,00 |
| 11.02.2026 | 14,50 | 15,82 | 14,47 | 15,62 | 6,82% | 1,00 |
| 10.02.2026 | 15,04 | 15,19 | 14,55 | 14,63 | -1,15% | 796,00 |
| 09.02.2026 | 15,78 | 15,79 | 14,63 | 14,80 | -6,40% | 621,00 |
| 06.02.2026 | 14,83 | 15,89 | 14,83 | 15,81 | 5,49% | 271,00 |
| 05.02.2026 | 15,38 | 15,54 | 14,73 | 14,98 | -3,84% | 115,00 |
| 04.02.2026 | 15,48 | 15,94 | 15,07 | 15,58 | 2,09% | 782,00 |
| 03.02.2026 | 15,39 | 15,55 | 14,94 | 15,26 | -1,21% | 676,00 |
| 02.02.2026 | 14,59 | 15,63 | 14,53 | 15,45 | 6,44% | 257,00 |
| 30.01.2026 | 14,09 | 14,72 | 14,01 | 14,52 | 1,50% | 94,00 |
| 29.01.2026 | 14,14 | 14,65 | 14,04 | 14,30 | -1,66% | 3.056,00 |
| 28.01.2026 | 14,83 | 15,03 | 14,44 | 14,54 | -1,99% | 25,00 |
| 27.01.2026 | 15,12 | 15,12 | 14,58 | 14,84 | -0,12% | 645,00 |
| 26.01.2026 | 14,80 | 15,08 | 14,63 | 14,86 | -1,52% | 235,00 |
| 23.01.2026 | 15,19 | 15,39 | 14,75 | 15,09 | -0,47% | 3.998,00 |
| 22.01.2026 | 15,34 | 15,70 | 15,14 | 15,16 | -1,73% | 73,00 |
| 21.01.2026 | 15,39 | 15,72 | 15,13 | 15,42 | -1,33% | 241,00 |
| 20.01.2026 | 15,64 | 15,64 | 15,63 | 15,63 | -1,69% | - |
| 19.01.2026 | 15,88 | 15,90 | 15,59 | 15,90 | -1,69% | 620,00 |
| 16.01.2026 | 16,61 | 16,71 | 16,06 | 16,17 | -1,86% | - |
| 15.01.2026 | 16,55 | 16,85 | 16,27 | 16,48 | 0,44% | 28,00 |
| 14.01.2026 | 17,53 | 17,65 | 16,41 | 16,41 | -2,95% | 550,00 |
| 13.01.2026 | 16,88 | 16,99 | 16,86 | 16,91 | -0,88% | - |
| 12.01.2026 | 17,24 | 17,59 | 16,59 | 17,06 | -3,65% | 1.046,00 |
| 09.01.2026 | 18,69 | 19,07 | 17,57 | 17,70 | -5,54% | - |
| 08.01.2026 | 17,64 | 19,05 | 17,49 | 18,74 | 5,79% | 538,00 |
| 07.01.2026 | 18,98 | 19,02 | 17,70 | 17,72 | -6,21% | 1.722,00 |
| 06.01.2026 | 18,22 | 19,08 | 18,12 | 18,89 | 2,88% | 911,00 |
| 05.01.2026 | 18,20 | 18,66 | 18,09 | 18,36 | 2,10% | 331,00 |
| 02.01.2026 | 17,37 | 17,98 | 17,19 | 17,98 | 1,24% | 1.349,00 |
| 30.12.2025 | 17,72 | 17,98 | 17,57 | 17,76 | 0,37% | 221,00 |
| 29.12.2025 | 18,50 | 18,50 | 17,45 | 17,70 | -2,01% | 1.154,00 |
| 23.12.2025 | 18,54 | 18,56 | 17,94 | 18,06 | -2,47% | 3.238,00 |
| 22.12.2025 | 19,82 | 20,10 | 18,31 | 18,52 | -6,72% | 1.738,00 |
| 19.12.2025 | 19,28 | 19,85 | 19,02 | 19,85 | 2,39% | 655,00 |
| 18.12.2025 | 19,09 | 19,93 | 19,09 | 19,39 | 1,13% | - |
| 17.12.2025 | 19,61 | 19,76 | 19,17 | 19,17 | -1,92% | 2.177,00 |
| 16.12.2025 | 18,83 | 19,66 | 18,55 | 19,55 | 0,33% | 518,00 |
| 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 |