29,800€
-1,32%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 23.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 22.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 20.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.07.2026 | 29,40 | 29,80 | 29,40 | 29,80 | -1,32% | 2,00 |
| 16.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 15.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 14.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 13.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -1,94% | 50,00 |
| 10.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 07.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 06.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 1.750,00 |
| 03.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 02.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 30.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 26.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 25.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 22.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 19.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 18.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 17.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 15.06.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 11,49% | 750,00 |
| 12.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 09.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 08.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 05.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 04.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 03.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 02.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 01.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 29.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 28.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 27.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 26.05.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 5,92% | 70,00 |
| 25.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 22.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 21.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 19.05.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 3,29% | 350,00 |
| 18.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 450,00 |
| 15.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 14.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 13.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 11.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 08.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 07.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 06.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 25,00 |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 04.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 30.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,81% | - |
| 29.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 9,55% | - |
| 27.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 22.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 94,00 |
| 21.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 20.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 17.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 16.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 15.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 14.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 13.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 10.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 150,00 |
| 09.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 08.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 07.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 01.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 31.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 30.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 2,00 |
| 26.03.2026 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 30,00 |
| 25.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 24.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 23.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 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 |