39,270€
-0,71%
Echtzeit-Aktienkurs KAO CORP.
Bid:
Ask:
Aktienkurse zur KAO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -0,91% | - |
| 19.12.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,70% | - |
| 18.12.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 0,33% | - |
| 17.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,82% | - |
| 16.12.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -1,40% | - |
| 13.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,91% | - |
| 12.12.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 0,71% | - |
| 11.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -2,14% | - |
| 10.12.2024 | 40,47 | 42,00 | 40,47 | 42,00 | 1,77% | 621,00 |
| 09.12.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 0,49% | - |
| 06.12.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -1,08% | - |
| 05.12.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,07% | - |
| 04.12.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,12% | - |
| 03.12.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 2,22% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 29.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,37% | - |
| 28.11.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,35% | - |
| 27.11.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,20% | - |
| 26.11.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 4,38% | - |
| 25.11.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 1,78% | - |
| 22.11.2024 | 37,68 | 37,68 | 37,68 | 37,68 | 0,80% | - |
| 21.11.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,05% | - |
| 20.11.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,63% | - |
| 19.11.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,65% | - |
| 18.11.2024 | 38,23 | 38,23 | 38,23 | 38,23 | 1,89% | - |
| 15.11.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -0,58% | - |
| 14.11.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,47% | - |
| 13.11.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,81% | - |
| 12.11.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -0,36% | - |
| 11.11.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 1,78% | - |
| 08.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -2,10% | - |
| 07.11.2024 | 38,51 | 38,51 | 38,51 | 38,51 | -0,72% | - |
| 06.11.2024 | 38,79 | 38,79 | 38,79 | 38,79 | -0,72% | - |
| 05.11.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 0,67% | - |
| 04.11.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 0,00% | - |
| 01.11.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -3,84% | - |
| 31.10.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,35% | - |
| 30.10.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,72% | - |
| 29.10.2024 | 40,51 | 40,51 | 40,51 | 40,51 | 1,22% | - |
| 28.10.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,72% | - |
| 25.10.2024 | 40,31 | 40,31 | 40,31 | 40,31 | -0,12% | - |
| 24.10.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -0,49% | - |
| 23.10.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -2,45% | - |
| 22.10.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,45% | - |
| 21.10.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,34% | - |
| 18.10.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -0,07% | - |
| 17.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,31% | - |
| 16.10.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -1,40% | - |
| 15.10.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 1,10% | - |
| 14.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -0,45% | - |
| 11.10.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -1,46% | - |
| 10.10.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,33% | - |
| 09.10.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 1,38% | - |
| 08.10.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -2,46% | - |
| 07.10.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,55% | - |
| 04.10.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 1,12% | - |
| 03.10.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -1,86% | - |
| 02.10.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,85% | - |
| 01.10.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -1,99% | - |
| 30.09.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -1,49% | - |
| 27.09.2024 | 44,84 | 44,84 | 44,84 | 44,84 | 4,69% | - |
| 26.09.2024 | 42,82 | 42,83 | 42,82 | 42,83 | -1,92% | - |
| 25.09.2024 | 42,51 | 43,67 | 42,51 | 43,67 | 2,80% | 11,00 |
| 24.09.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 0,90% | - |
| 23.09.2024 | 42,10 | 42,10 | 42,10 | 42,10 | -1,01% | - |
| 20.09.2024 | 42,53 | 42,53 | 42,53 | 42,53 | -0,56% | - |
| 19.09.2024 | 42,77 | 42,77 | 42,77 | 42,77 | -0,40% | - |
| 18.09.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -1,40% | - |
| 17.09.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 0,60% | - |
| 16.09.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 0,00% | - |
| 13.09.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,09% | - |
| 12.09.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 0,18% | - |
| 11.09.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,19% | - |
| 10.09.2024 | 43,77 | 43,77 | 43,77 | 43,77 | -2,08% | - |
| 09.09.2024 | 44,70 | 44,70 | 44,70 | 44,70 | 1,29% | - |
| 06.09.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 1,71% | - |
| 05.09.2024 | 43,39 | 43,39 | 43,39 | 43,39 | 6,82% | - |
| 04.09.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 1,98% | - |
| 03.09.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 0,03% | - |
| 02.09.2024 | 39,82 | 39,82 | 39,82 | 39,82 | -0,33% | - |
| 30.08.2024 | 39,95 | 39,95 | 39,95 | 39,95 | 0,53% | - |
| 29.08.2024 | 39,74 | 39,74 | 39,74 | 39,74 | -0,05% | - |
| 28.08.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,25% | - |
| 27.08.2024 | 39,66 | 39,66 | 39,66 | 39,66 | -1,15% | - |
| 26.08.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,33% | - |
| 23.08.2024 | 39,99 | 39,99 | 39,99 | 39,99 | 0,45% | - |
| 22.08.2024 | 39,81 | 39,81 | 39,81 | 39,81 | 0,89% | - |
| 21.08.2024 | 39,46 | 39,46 | 39,46 | 39,46 | 1,41% | - |
| 20.08.2024 | 38,91 | 38,91 | 38,91 | 38,91 | 0,44% | - |
| 19.08.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,62% | - |
| 16.08.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 0,34% | - |
| 15.08.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 0,31% | - |
| 14.08.2024 | 38,25 | 38,25 | 38,25 | 38,25 | -0,52% | - |
| 13.08.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -2,36% | - |
| 12.08.2024 | 39,38 | 39,38 | 39,38 | 39,38 | 0,13% | - |
| 09.08.2024 | 39,33 | 39,33 | 39,33 | 39,33 | 1,39% | - |
| 08.08.2024 | 38,79 | 38,79 | 38,79 | 38,79 | -1,92% | - |
| 07.08.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,48% | - |
| 06.08.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 4,74% | - |
| 05.08.2024 | 37,94 | 37,94 | 37,94 | 37,94 | -3,88% | - |