30,700€
3,37%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,30 | 33,30 | 32,90 | 33,20 | 0,30% | - |
| 04.05.2026 | 33,00 | 33,10 | 32,90 | 33,10 | -0,90% | - |
| 30.04.2026 | 32,80 | 33,60 | 32,50 | 33,40 | -3,19% | 3.420,00 |
| 29.04.2026 | 34,60 | 34,80 | 34,40 | 34,50 | 0,58% | - |
| 28.04.2026 | 34,60 | 35,10 | 34,30 | 34,30 | 8,54% | 2.398,00 |
| 27.04.2026 | 31,80 | 31,90 | 31,60 | 31,60 | 0,00% | 2.190,00 |
| 24.04.2026 | 31,70 | 31,80 | 31,50 | 31,60 | -1,25% | - |
| 23.04.2026 | 32,10 | 32,20 | 31,70 | 32,00 | -0,62% | - |
| 22.04.2026 | 31,80 | 32,20 | 31,80 | 32,20 | 0,63% | - |
| 21.04.2026 | 32,30 | 32,40 | 31,90 | 32,00 | -2,14% | 48,00 |
| 20.04.2026 | 32,50 | 32,70 | 32,40 | 32,70 | 1,55% | 120,00 |
| 17.04.2026 | 31,40 | 32,50 | 31,40 | 32,20 | -2,42% | 1.911,00 |
| 16.04.2026 | 32,90 | 33,10 | 32,80 | 33,00 | 0,92% | - |
| 15.04.2026 | 32,80 | 32,90 | 32,60 | 32,70 | -1,51% | - |
| 14.04.2026 | 32,70 | 33,20 | 32,70 | 33,20 | 0,00% | 28,00 |
| 13.04.2026 | 33,10 | 33,30 | 32,90 | 33,20 | -0,60% | - |
| 10.04.2026 | 33,50 | 33,50 | 33,10 | 33,40 | -2,34% | 56,00 |
| 09.04.2026 | 34,30 | 34,30 | 33,90 | 34,20 | -0,58% | - |
| 08.04.2026 | 34,20 | 34,70 | 34,00 | 34,40 | 4,88% | 130,00 |
| 07.04.2026 | 32,70 | 33,10 | 32,20 | 32,80 | -0,91% | 14,00 |
| 02.04.2026 | 33,00 | 33,40 | 32,70 | 33,10 | -2,93% | 2.295,00 |
| 01.04.2026 | 33,90 | 34,40 | 33,90 | 34,10 | 3,33% | - |
| 31.03.2026 | 32,50 | 33,00 | 32,30 | 33,00 | 2,48% | - |
| 30.03.2026 | 32,30 | 32,60 | 32,10 | 32,20 | 0,00% | - |
| 27.03.2026 | 32,80 | 32,90 | 31,90 | 32,20 | -0,92% | 17,00 |
| 26.03.2026 | 32,80 | 32,90 | 32,40 | 32,50 | -2,11% | 570,00 |
| 25.03.2026 | 33,20 | 33,50 | 33,10 | 33,20 | 2,79% | - |
| 24.03.2026 | 32,20 | 32,50 | 32,00 | 32,30 | 1,25% | - |
| 23.03.2026 | 31,00 | 32,10 | 30,60 | 31,90 | -0,93% | 857,00 |
| 20.03.2026 | 33,30 | 33,30 | 32,20 | 32,20 | -2,42% | 2.113,00 |
| 19.03.2026 | 33,50 | 33,70 | 32,70 | 33,00 | -1,20% | 1.800,00 |
| 18.03.2026 | 34,40 | 34,40 | 32,70 | 33,40 | 0,60% | - |
| 17.03.2026 | 33,20 | 33,40 | 33,00 | 33,20 | -0,60% | 60,00 |
| 16.03.2026 | 33,10 | 33,60 | 33,00 | 33,40 | -0,30% | 135,00 |
| 13.03.2026 | 33,30 | 33,90 | 33,20 | 33,50 | 1,21% | 60,00 |
| 12.03.2026 | 34,30 | 34,30 | 32,90 | 33,10 | -4,61% | 2.432,00 |
| 11.03.2026 | 35,00 | 35,00 | 34,30 | 34,70 | 1,17% | - |
| 10.03.2026 | 34,30 | 34,80 | 34,10 | 34,30 | 0,88% | - |
| 09.03.2026 | 33,50 | 34,10 | 32,90 | 34,00 | -0,87% | 667,00 |
| 06.03.2026 | 35,40 | 35,50 | 33,90 | 34,30 | -2,83% | 46,00 |
| 05.03.2026 | 35,90 | 36,20 | 35,20 | 35,30 | -1,94% | 795,00 |
| 04.03.2026 | 35,40 | 36,00 | 35,10 | 36,00 | -1,10% | 1.044,00 |
| 03.03.2026 | 37,20 | 37,20 | 34,20 | 36,40 | -2,67% | 6.104,00 |
| 02.03.2026 | 37,90 | 38,10 | 37,40 | 37,40 | -2,60% | 42,00 |
| 27.02.2026 | 38,70 | 38,80 | 38,40 | 38,40 | 3,23% | 561,00 |
| 26.02.2026 | 37,20 | 37,40 | 37,00 | 37,20 | -1,33% | 2.834,00 |
| 25.02.2026 | 37,60 | 37,90 | 37,50 | 37,70 | -1,31% | 608,00 |
| 24.02.2026 | 38,30 | 38,30 | 38,00 | 38,20 | -1,80% | 926,00 |
| 23.02.2026 | 38,90 | 39,00 | 38,70 | 38,90 | -0,26% | 687,00 |
| 20.02.2026 | 38,80 | 39,00 | 38,70 | 39,00 | 1,56% | 475,00 |
| 19.02.2026 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | 594,00 |
| 18.02.2026 | 38,50 | 38,60 | 38,20 | 38,40 | 1,05% | - |
| 17.02.2026 | 37,90 | 38,20 | 37,80 | 38,00 | 1,06% | - |
| 16.02.2026 | 37,60 | 37,80 | 37,60 | 37,60 | -5,29% | 34,00 |
| 13.02.2026 | 39,50 | 39,90 | 38,90 | 39,70 | -1,98% | 503,00 |
| 12.02.2026 | 42,00 | 42,50 | 39,80 | 40,50 | -6,90% | 921,00 |
| 11.02.2026 | 44,50 | 45,10 | 43,30 | 43,50 | -0,46% | 1.149,00 |
| 10.02.2026 | 41,40 | 43,70 | 41,30 | 43,70 | 6,85% | 856,00 |
| 09.02.2026 | 40,60 | 40,90 | 40,40 | 40,90 | 7,35% | 1.238,00 |
| 06.02.2026 | 37,60 | 38,50 | 37,50 | 38,10 | 5,54% | 91,00 |
| 05.02.2026 | 36,20 | 36,50 | 36,10 | 36,10 | 0,84% | 494,00 |
| 04.02.2026 | 35,80 | 36,10 | 35,60 | 35,80 | 0,85% | - |
| 03.02.2026 | 35,80 | 35,80 | 35,20 | 35,50 | 2,60% | - |
| 02.02.2026 | 34,50 | 34,80 | 34,30 | 34,60 | 0,00% | 4.116,00 |
| 30.01.2026 | 34,60 | 34,60 | 34,40 | 34,60 | -0,57% | 1.403,00 |
| 29.01.2026 | 34,90 | 35,00 | 34,70 | 34,80 | 0,00% | 283,00 |
| 28.01.2026 | 34,40 | 34,90 | 34,40 | 34,80 | -1,42% | - |
| 27.01.2026 | 35,20 | 35,50 | 35,10 | 35,30 | 2,02% | - |
| 26.01.2026 | 35,00 | 35,00 | 34,60 | 34,60 | -0,86% | 423,00 |
| 23.01.2026 | 34,80 | 35,10 | 34,30 | 34,90 | -1,41% | 336,00 |
| 22.01.2026 | 35,10 | 35,60 | 35,00 | 35,40 | -1,39% | 3.418,00 |
| 21.01.2026 | 35,80 | 36,30 | 35,60 | 35,90 | 2,57% | 63,00 |
| 20.01.2026 | 35,90 | 36,10 | 34,80 | 35,00 | -2,23% | 195,00 |
| 19.01.2026 | 35,70 | 35,90 | 35,70 | 35,80 | -1,10% | 4.750,00 |
| 16.01.2026 | 35,80 | 36,30 | 35,80 | 36,20 | 0,84% | 182,00 |
| 15.01.2026 | 35,80 | 36,00 | 35,70 | 35,90 | 1,70% | 647,00 |
| 14.01.2026 | 35,10 | 36,20 | 34,90 | 35,30 | 4,13% | 201,00 |
| 13.01.2026 | 34,00 | 34,20 | 33,90 | 33,90 | -1,17% | 4.264,00 |
| 12.01.2026 | 34,50 | 34,50 | 34,10 | 34,30 | -0,58% | 4.500,00 |
| 09.01.2026 | 33,80 | 34,50 | 33,50 | 34,50 | 2,99% | 2.600,00 |
| 08.01.2026 | 33,40 | 33,50 | 33,20 | 33,50 | 0,90% | - |
| 07.01.2026 | 33,20 | 33,20 | 33,00 | 33,20 | -0,90% | 28,00 |
| 06.01.2026 | 33,20 | 33,60 | 33,20 | 33,50 | 1,82% | 766,00 |
| 05.01.2026 | 32,60 | 32,90 | 32,60 | 32,90 | 2,49% | 2.034,00 |
| 02.01.2026 | 31,90 | 32,10 | 31,60 | 32,10 | 0,31% | 30,00 |
| 30.12.2025 | 31,60 | 32,10 | 31,60 | 32,00 | 0,63% | 48,00 |
| 29.12.2025 | 31,80 | 32,00 | 31,60 | 31,80 | -0,93% | 304,00 |
| 23.12.2025 | 32,20 | 32,50 | 31,90 | 32,10 | 0,63% | - |
| 22.12.2025 | 32,00 | 32,10 | 31,70 | 31,90 | -2,74% | 30,00 |
| 19.12.2025 | 32,90 | 33,00 | 32,60 | 32,80 | 3,14% | - |
| 18.12.2025 | 31,60 | 32,00 | 31,60 | 31,80 | 0,63% | - |
| 17.12.2025 | 31,80 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 16.12.2025 | 31,70 | 32,00 | 31,60 | 31,80 | -0,93% | 408,00 |
| 15.12.2025 | 32,30 | 32,40 | 32,10 | 32,10 | 2,56% | 3.217,00 |
| 12.12.2025 | 31,60 | 32,10 | 30,90 | 31,30 | -0,95% | - |
| 11.12.2025 | 31,50 | 31,80 | 31,30 | 31,60 | 0,00% | 1.468,00 |
| 10.12.2025 | 31,50 | 31,60 | 31,30 | 31,60 | 1,28% | - |
| 09.12.2025 | 31,00 | 31,40 | 31,00 | 31,20 | -0,64% | - |
| 08.12.2025 | 31,60 | 31,60 | 31,30 | 31,40 | 0,64% | 82,00 |
| 05.12.2025 | 31,30 | 31,30 | 31,10 | 31,20 | -1,27% | 56,00 |