26,500€
0,76%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 14.10.2026 | 26,90 | 27,00 | 26,20 | 26,30 | -1,50% | 28,00 |
| 13.10.2026 | 26,80 | 26,90 | 26,60 | 26,70 | 0,75% | 27,00 |
| 12.10.2026 | 26,80 | 26,80 | 26,50 | 26,50 | -0,75% | - |
| 09.10.2026 | 26,50 | 26,80 | 26,50 | 26,70 | -0,74% | - |
| 08.10.2026 | 26,90 | 27,20 | 26,70 | 26,90 | -2,18% | - |
| 07.10.2026 | 27,10 | 27,80 | 27,00 | 27,50 | 2,23% | - |
| 06.10.2026 | 27,20 | 27,20 | 26,90 | 26,90 | -1,10% | 1.100,00 |
| 05.10.2026 | 27,30 | 27,50 | 27,20 | 27,20 | -1,45% | 280,00 |
| 02.10.2026 | 27,50 | 27,90 | 27,30 | 27,60 | 0,36% | - |
| 01.10.2026 | 27,30 | 27,60 | 27,20 | 27,50 | -0,72% | 120,00 |
| 30.09.2026 | 27,90 | 28,00 | 27,70 | 27,70 | 1,47% | - |
| 29.09.2026 | 27,10 | 27,30 | 26,90 | 27,30 | 0,00% | - |
| 28.09.2026 | 27,30 | 27,50 | 27,10 | 27,30 | -0,73% | - |
| 25.09.2026 | 27,20 | 27,50 | 27,20 | 27,50 | 0,00% | - |
| 24.09.2026 | 27,50 | 27,70 | 27,40 | 27,50 | -0,36% | - |
| 23.09.2026 | 27,80 | 27,80 | 27,40 | 27,60 | -0,72% | 21,00 |
| 22.09.2026 | 27,70 | 27,80 | 27,50 | 27,80 | 0,00% | - |
| 21.09.2026 | 27,80 | 27,80 | 27,60 | 27,80 | 0,36% | 268,00 |
| 18.09.2026 | 27,80 | 27,90 | 27,50 | 27,70 | -2,46% | - |
| 17.09.2026 | 28,10 | 28,60 | 28,10 | 28,40 | 2,53% | - |
| 16.09.2026 | 27,70 | 28,00 | 27,50 | 27,70 | 1,47% | - |
| 15.09.2026 | 27,30 | 27,50 | 27,10 | 27,30 | -1,44% | - |
| 14.09.2026 | 27,70 | 27,90 | 27,50 | 27,70 | 0,00% | 1.100,00 |
| 11.09.2026 | 27,50 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 10.09.2026 | 27,90 | 28,00 | 27,50 | 27,70 | -3,48% | - |
| 09.09.2026 | 29,10 | 29,30 | 28,60 | 28,70 | 1,41% | 1.742,00 |
| 08.09.2026 | 28,60 | 28,80 | 28,30 | 28,30 | 1,43% | 1.269,00 |
| 07.09.2026 | 27,70 | 27,90 | 27,60 | 27,90 | 2,20% | 13,00 |
| 04.09.2026 | 27,10 | 27,40 | 27,00 | 27,30 | 0,00% | - |
| 03.09.2026 | 27,10 | 27,50 | 27,00 | 27,30 | 2,25% | 2,00 |
| 02.09.2026 | 26,50 | 26,70 | 26,20 | 26,70 | 0,00% | - |
| 01.09.2026 | 27,20 | 27,20 | 26,70 | 26,70 | 3,09% | - |
| 31.08.2026 | 25,90 | 26,20 | 25,90 | 25,90 | 0,00% | - |
| 28.08.2026 | 25,90 | 26,20 | 25,80 | 25,90 | 0,00% | - |
| 27.08.2026 | 25,90 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 26.08.2026 | 26,10 | 26,20 | 25,90 | 26,10 | 0,00% | - |
| 25.08.2026 | 25,90 | 26,20 | 25,90 | 26,10 | 0,77% | - |
| 24.08.2026 | 25,90 | 26,20 | 25,80 | 25,90 | 1,57% | - |
| 21.08.2026 | 25,50 | 25,70 | 25,40 | 25,50 | -1,16% | - |
| 20.08.2026 | 26,00 | 26,10 | 25,80 | 25,80 | 0,39% | - |
| 19.08.2026 | 25,50 | 25,90 | 25,40 | 25,70 | -22,59% | 320,00 |
| 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 |