16,800€
4,35%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 16,70 | 16,90 | 16,60 | 16,80 | 2,44% | - |
21.11.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
20.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
19.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
18.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
15.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
14.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
13.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
11.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
08.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
07.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
06.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
05.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
01.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
31.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
30.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
29.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
28.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
25.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
24.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
23.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
22.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
21.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
18.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
17.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
16.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
15.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
14.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
11.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
10.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
09.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 100,00 |
08.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
07.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
04.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
03.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
02.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
01.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
30.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
27.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
26.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
25.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
24.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
23.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
20.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
19.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
18.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
17.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
16.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
13.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
12.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
11.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
10.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
09.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
06.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
05.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
04.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
03.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
02.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
30.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
29.08.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
28.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
27.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
26.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
23.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
22.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
21.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
20.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
19.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
15.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
14.08.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
13.08.2024 | 15,40 | 16,00 | 15,40 | 16,00 | 3,23% | 10,00 |
12.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
09.08.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
08.08.2024 | 14,80 | 15,20 | 14,80 | 15,20 | -0,65% | 300,00 |
07.08.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 9,29% | - |
06.08.2024 | 15,60 | 15,60 | 13,40 | 14,00 | 0,72% | 450,00 |
05.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -11,46% | - |
02.08.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -8,19% | - |
01.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
31.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
30.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
29.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
26.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
25.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
24.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
23.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
22.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
19.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
18.07.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
17.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
16.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 100,00 |
15.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
12.07.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
11.07.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
10.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
09.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
08.07.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |