16,500€
1,23%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2024 | 16,50 | 16,60 | 16,50 | 16,50 | 1,23% | - |
03.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
02.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
01.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
28.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
27.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
26.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
25.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
24.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
21.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
20.06.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 1,27% | 50,00 |
19.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | - |
18.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
17.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
14.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
13.06.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
12.06.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
11.06.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
10.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
07.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
06.06.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
05.06.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
04.06.2024 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | 50,00 |
03.06.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
31.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
30.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
29.05.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 0,00% | 35,00 |
28.05.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
27.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
24.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
23.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
22.05.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 1,27% | 6,00 |
21.05.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
20.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 3,21% | - |
17.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
16.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
15.05.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -4,35% | - |
14.05.2024 | 15,70 | 16,10 | 15,70 | 16,10 | -8,00% | 1.400,00 |
13.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
10.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
09.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
08.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
07.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
06.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
03.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
02.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
30.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
29.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
26.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
25.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
24.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
23.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
22.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
19.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
18.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
17.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
16.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
15.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
12.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
11.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
10.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
09.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
08.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
05.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
04.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
03.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
02.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 60,00 |
28.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
27.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
26.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
25.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
22.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
20.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
19.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
18.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
15.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
13.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
12.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
08.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
07.03.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 7.250,00 |
06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
05.03.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 5,99% | 225,00 |
04.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
01.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
29.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
28.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
27.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
26.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
23.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
22.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
21.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
20.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
19.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
16.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
15.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
14.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
13.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |