35,425€
2,21%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,37 | 35,52 | 35,20 | 35,21 | 1,57% | - |
| 14.10.2025 | 34,66 | 34,66 | 34,66 | 34,66 | 1,88% | - |
| 13.10.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -1,82% | - |
| 10.10.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,23% | - |
| 09.10.2025 | 34,57 | 34,57 | 34,57 | 34,57 | -1,54% | - |
| 08.10.2025 | 35,11 | 35,11 | 35,11 | 35,11 | -0,48% | - |
| 07.10.2025 | 35,28 | 35,28 | 35,28 | 35,28 | -0,73% | - |
| 06.10.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,95% | - |
| 03.10.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -0,77% | - |
| 02.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | -1,31% | - |
| 01.10.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 0,05% | - |
| 30.09.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -1,95% | - |
| 29.09.2025 | 36,20 | 37,35 | 36,20 | 37,35 | 2,19% | 5,00 |
| 26.09.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -0,73% | - |
| 25.09.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,22% | - |
| 24.09.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,14% | - |
| 23.09.2025 | 36,95 | 36,95 | 36,95 | 36,95 | -0,24% | - |
| 22.09.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -1,80% | - |
| 19.09.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,28% | - |
| 18.09.2025 | 38,21 | 38,21 | 38,21 | 38,21 | 0,29% | - |
| 17.09.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -1,40% | - |
| 16.09.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 0,65% | - |
| 15.09.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,00% | 5,00 |
| 12.09.2025 | 38,39 | 38,39 | 38,39 | 38,39 | 0,16% | - |
| 11.09.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -0,21% | - |
| 10.09.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -1,66% | - |
| 09.09.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 0,00% | - |
| 08.09.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -1,04% | - |
| 05.09.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,00% | - |
| 04.09.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,77% | - |
| 03.09.2025 | 39,17 | 39,17 | 39,17 | 39,17 | 1,08% | - |
| 02.09.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,62% | - |
| 01.09.2025 | 38,51 | 38,51 | 38,51 | 38,51 | -0,08% | - |
| 29.08.2025 | 38,54 | 38,54 | 38,54 | 38,54 | -0,49% | - |
| 28.08.2025 | 38,73 | 38,73 | 38,73 | 38,73 | 0,78% | - |
| 27.08.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 1,16% | - |
| 26.08.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -0,91% | - |
| 25.08.2025 | 38,34 | 38,34 | 38,34 | 38,34 | -0,67% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 21.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,38% | - |
| 20.08.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 1,37% | - |
| 19.08.2025 | 38,82 | 38,82 | 38,82 | 38,82 | 1,46% | - |
| 18.08.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 0,71% | - |
| 15.08.2025 | 37,99 | 37,99 | 37,99 | 37,99 | -1,02% | - |
| 14.08.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 1,11% | - |
| 13.08.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -2,09% | - |
| 12.08.2025 | 38,77 | 38,77 | 38,77 | 38,77 | -1,55% | - |
| 11.08.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -1,55% | - |
| 08.08.2025 | 39,50 | 40,00 | 39,50 | 40,00 | 2,33% | 75,00 |
| 07.08.2025 | 39,09 | 39,09 | 39,09 | 39,09 | -0,71% | - |
| 06.08.2025 | 39,37 | 39,37 | 39,37 | 39,37 | -0,78% | - |
| 05.08.2025 | 39,68 | 39,68 | 39,68 | 39,68 | 0,92% | - |
| 04.08.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 0,56% | - |
| 01.08.2025 | 39,10 | 39,10 | 39,10 | 39,10 | -0,64% | - |
| 31.07.2025 | 39,35 | 39,35 | 39,35 | 39,35 | 1,81% | - |
| 30.07.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,29% | - |
| 29.07.2025 | 38,54 | 38,54 | 38,54 | 38,54 | 0,57% | - |
| 28.07.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -0,13% | - |
| 25.07.2025 | 38,37 | 38,37 | 38,37 | 38,37 | -2,07% | - |
| 24.07.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 1,98% | - |
| 23.07.2025 | 38,42 | 38,42 | 38,42 | 38,42 | 1,77% | - |
| 22.07.2025 | 37,75 | 37,75 | 37,75 | 37,75 | -1,18% | - |
| 21.07.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,08% | - |
| 18.07.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,68% | - |
| 17.07.2025 | 37,97 | 37,97 | 37,97 | 37,97 | 0,08% | - |
| 16.07.2025 | 37,94 | 37,94 | 37,94 | 37,94 | 0,11% | - |
| 15.07.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,34% | - |
| 14.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,74% | - |
| 11.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,00% | - |
| 10.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,51% | - |
| 09.07.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 0,97% | - |
| 08.07.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 1,70% | - |
| 07.07.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,79% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,70% | - |
| 03.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,32% | - |
| 02.07.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,32% | - |
| 01.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,85% | - |
| 30.06.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,45% | - |
| 27.06.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -0,82% | - |
| 26.06.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -1,59% | - |
| 25.06.2025 | 38,37 | 38,37 | 38,37 | 38,37 | 0,21% | - |
| 24.06.2025 | 38,29 | 38,29 | 38,29 | 38,29 | 1,32% | - |
| 23.06.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -1,79% | - |
| 20.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,38% | - |
| 19.06.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,76% | - |
| 18.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 0,67% | - |
| 17.06.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -1,11% | - |
| 16.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,48% | - |
| 13.06.2025 | 39,73 | 39,73 | 39,69 | 39,69 | -0,50% | - |
| 12.06.2025 | 39,89 | 39,89 | 39,89 | 39,89 | -0,60% | - |
| 11.06.2025 | 41,35 | 41,35 | 40,13 | 40,13 | -0,94% | 48,00 |
| 10.06.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,40% | - |
| 09.06.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 1,00% | - |
| 06.06.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,40% | - |
| 05.06.2025 | 40,11 | 40,11 | 40,11 | 40,11 | -1,28% | - |
| 04.06.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -0,07% | - |
| 03.06.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 2,21% | - |
| 02.06.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -0,70% | - |
| 30.05.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 0,88% | - |
| 29.05.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -0,48% | - |