31,700€
-3,35%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 30,60 | 32,40 | 30,60 | 31,90 | -2,74% | - |
| 20.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 19.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.03.2026 | 34,00 | 34,00 | 33,40 | 33,40 | 1,21% | 1.525,00 |
| 17.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 13.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 12.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 11.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 10.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 09.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 05.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 04.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.03.2026 | 36,80 | 36,80 | 36,00 | 36,00 | -4,26% | 120,00 |
| 02.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 100,00 |
| 27.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | - |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 25.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 23.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 19.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 18.02.2026 | 37,80 | 38,80 | 37,80 | 38,80 | 3,19% | 75,00 |
| 17.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | - |
| 13.02.2026 | 38,80 | 39,40 | 38,80 | 39,40 | -3,90% | 20,00 |
| 12.02.2026 | 42,20 | 42,80 | 41,00 | 41,00 | -5,96% | 83,00 |
| 11.02.2026 | 43,80 | 45,20 | 43,60 | 43,60 | -1,80% | 551,00 |
| 10.02.2026 | 40,80 | 44,40 | 40,80 | 44,40 | 8,29% | 384,00 |
| 09.02.2026 | 40,00 | 41,00 | 40,00 | 41,00 | 5,67% | 30,00 |
| 06.02.2026 | 37,20 | 38,80 | 37,20 | 38,80 | 7,18% | 100,00 |
| 05.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 04.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 03.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 02.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 29.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 28.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 27.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 22.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 21.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 20.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 19.01.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 0,56% | 520,00 |
| 16.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 15.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 14.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 13.01.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 0,58% | 240,00 |
| 12.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 09.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 08.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 07.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 06.01.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
| 05.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 02.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 30.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 29.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 23.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 22.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 19.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,18% | - |
| 18.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 17.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 16.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 15.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 12.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 10.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 05.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 04.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 03.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 02.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 01.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 26.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -3,13% | 899,00 |
| 24.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 60,00 |
| 21.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 20.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 19.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 17.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 1.224,00 |
| 14.11.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 5,00 |
| 13.11.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 555,00 |
| 12.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -3,75% | 3,00 |
| 11.11.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 8,11% | 66,00 |
| 10.11.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 5,00 |
| 07.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 04.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 03.11.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 750,00 |
| 31.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 29.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 28.10.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 267,00 |