22,600€
3,67%
Echtzeit-Aktienkurs KAJIMA CORP.
Bid:
Ask:
Aktienkurse zur KAJIMA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 463,00 |
| 05.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 04.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 03.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 02.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 400,00 |
| 28.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 26.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.05.2025 | 22,20 | 22,20 | 21,80 | 22,00 | 0,46% | - |
| 22.05.2025 | 22,00 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 21.05.2025 | 21,80 | 21,90 | 21,80 | 21,80 | -0,46% | - |
| 20.05.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 19.05.2025 | 21,90 | 21,90 | 21,70 | 21,80 | 0,00% | - |
| 16.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 14.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 12.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 08.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 06.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 05.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 29.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 28.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 24.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 23.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 6,25% | - |
| 17.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 16.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 15.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 14.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 11.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 10.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,14% | - |
| 09.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 07.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -8,11% | - |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 03.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 02.04.2025 | 18,90 | 19,00 | 18,90 | 19,00 | -0,52% | 50,00 |
| 01.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 31.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 28.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 27.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 26.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 25.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 24.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 125,00 |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 20.03.2025 | 19,20 | 19,50 | 19,20 | 19,50 | 2,63% | 1,00 |
| 19.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 18.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 17.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 14.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 12.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 11.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 10.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 07.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 05.03.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 04.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 28.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 27.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 26.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 25.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 21.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 20.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 19.02.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 18.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 17.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 13.02.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 6,94% | 1,00 |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 11.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 10.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 07.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 06.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 05.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 04.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 03.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 31.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 30.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 28.01.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 2,42% | 100,00 |
| 27.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 24.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 23.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 21.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 17.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 16.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 15.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |