38,615€
-10,53%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,25 | 38,74 | 38,21 | 38,60 | 1,13% | - |
| 21.11.2024 | 37,98 | 38,26 | 37,96 | 38,17 | -11,56% | - |
| 19.09.2024 | 43,16 | 43,16 | 43,16 | 43,16 | -2,55% | - |
| 17.09.2024 | 44,29 | 44,29 | 44,29 | 44,29 | 1,75% | - |
| 16.09.2024 | 43,53 | 43,53 | 43,53 | 43,53 | 0,16% | - |
| 13.09.2024 | 43,46 | 43,46 | 43,46 | 43,46 | 0,35% | - |
| 12.09.2024 | 43,31 | 43,31 | 43,31 | 43,31 | 0,05% | - |
| 11.09.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -1,70% | - |
| 10.09.2024 | 44,04 | 44,04 | 44,04 | 44,04 | -2,72% | - |
| 09.09.2024 | 45,27 | 45,27 | 45,27 | 45,27 | 5,38% | - |
| 05.09.2024 | 42,96 | 42,96 | 42,96 | 42,96 | 11,50% | - |
| 16.08.2024 | 38,53 | 38,53 | 38,53 | 38,53 | 0,71% | - |
| 15.08.2024 | 38,26 | 38,26 | 38,26 | 38,26 | 0,05% | - |
| 14.08.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -0,55% | - |
| 13.08.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -2,49% | - |
| 12.08.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -0,33% | - |
| 09.08.2024 | 39,56 | 39,56 | 39,56 | 39,56 | 1,57% | - |
| 08.08.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -1,27% | - |
| 07.08.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -1,72% | - |
| 06.08.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 5,22% | - |
| 05.08.2024 | 38,15 | 38,15 | 38,15 | 38,15 | -3,00% | - |
| 02.08.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -1,63% | - |
| 01.08.2024 | 39,98 | 39,98 | 39,98 | 39,98 | 0,03% | - |
| 29.07.2024 | 39,97 | 39,97 | 39,97 | 39,97 | 2,28% | - |
| 26.07.2024 | 39,08 | 39,08 | 39,08 | 39,08 | -2,59% | - |
| 25.07.2024 | 40,12 | 40,12 | 40,12 | 40,12 | 0,35% | - |
| 24.07.2024 | 39,98 | 39,98 | 39,98 | 39,98 | -1,48% | - |
| 23.07.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 2,22% | - |
| 22.07.2024 | 39,70 | 39,70 | 39,70 | 39,70 | 1,17% | - |
| 18.07.2024 | 39,24 | 39,24 | 39,24 | 39,24 | 0,59% | - |
| 17.07.2024 | 39,01 | 39,01 | 39,01 | 39,01 | 1,35% | - |
| 16.07.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -0,36% | - |
| 15.07.2024 | 38,63 | 38,63 | 38,63 | 38,63 | 0,36% | - |
| 12.07.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 0,00% | - |
| 11.07.2024 | 38,49 | 38,49 | 38,49 | 38,49 | 1,21% | - |
| 10.07.2024 | 38,03 | 38,03 | 38,03 | 38,03 | 0,66% | - |
| 09.07.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 2,61% | - |
| 08.07.2024 | 36,82 | 36,82 | 36,82 | 36,82 | -0,81% | - |
| 03.07.2024 | 37,12 | 37,12 | 37,12 | 37,12 | 0,95% | - |
| 02.07.2024 | 36,77 | 36,77 | 36,77 | 36,77 | -1,32% | - |
| 28.06.2024 | 37,26 | 37,26 | 37,26 | 37,26 | -4,71% | - |
| 25.06.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,09% | - |
| 24.06.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -0,87% | - |
| 21.06.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,72% | - |
| 20.06.2024 | 38,74 | 38,74 | 38,74 | 38,74 | -1,42% | - |
| 17.06.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -0,38% | - |
| 14.06.2024 | 39,45 | 39,45 | 39,45 | 39,45 | 1,99% | - |
| 13.06.2024 | 38,68 | 38,68 | 38,68 | 38,68 | -1,53% | - |
| 12.06.2024 | 39,28 | 39,28 | 39,28 | 39,28 | -3,84% | - |
| 07.06.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 0,57% | - |
| 06.06.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 0,87% | - |
| 05.06.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -0,52% | - |
| 04.06.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 0,00% | - |
| 03.06.2024 | 40,48 | 40,48 | 40,48 | 40,48 | 1,63% | - |
| 31.05.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 0,45% | - |
| 30.05.2024 | 39,65 | 39,65 | 39,65 | 39,65 | -0,45% | - |
| 29.05.2024 | 39,83 | 39,83 | 39,83 | 39,83 | -1,12% | - |
| 28.05.2024 | 40,28 | 40,28 | 40,28 | 40,28 | 0,22% | - |
| 27.05.2024 | 40,19 | 40,19 | 40,19 | 40,19 | 0,70% | - |
| 24.05.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 0,45% | - |
| 23.05.2024 | 39,73 | 39,73 | 39,73 | 39,73 | -0,55% | - |
| 22.05.2024 | 39,95 | 39,95 | 39,95 | 39,95 | -1,19% | - |
| 21.05.2024 | 40,43 | 40,43 | 40,43 | 40,43 | 0,12% | - |
| 17.05.2024 | 40,38 | 40,38 | 40,38 | 40,38 | 1,13% | - |
| 15.05.2024 | 39,93 | 39,93 | 39,93 | 39,93 | -0,22% | - |
| 14.05.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -1,62% | - |
| 10.05.2024 | 40,68 | 40,68 | 40,68 | 40,68 | 4,07% | - |
| 03.05.2024 | 39,09 | 39,09 | 39,09 | 39,09 | 1,14% | - |
| 02.05.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 1,13% | - |
| 30.04.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,65% | - |
| 29.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,42% | - |
| 25.04.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -0,61% | - |
| 24.04.2024 | 37,99 | 37,99 | 37,99 | 37,99 | -0,86% | - |
| 23.04.2024 | 38,32 | 38,32 | 38,32 | 38,32 | -0,57% | - |
| 22.04.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 2,04% | - |
| 19.04.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 2,92% | - |
| 17.04.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -2,08% | - |
| 15.04.2024 | 37,48 | 37,48 | 37,48 | 37,48 | -0,27% | - |
| 12.04.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 2,96% | - |
| 11.04.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -0,79% | - |
| 08.04.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 0,00% | - |
| 05.04.2024 | 36,79 | 36,79 | 36,79 | 36,79 | 0,88% | - |
| 04.04.2024 | 36,47 | 36,47 | 36,47 | 36,47 | 4,08% | - |
| 03.04.2024 | 35,04 | 35,04 | 35,04 | 35,04 | -0,43% | - |
| 02.04.2024 | 35,19 | 35,19 | 35,19 | 35,19 | 3,20% | - |
| 28.03.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,44% | - |
| 27.03.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 2,70% | - |
| 26.03.2024 | 33,35 | 33,35 | 33,35 | 33,35 | -0,60% | - |
| 25.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,47% | - |
| 22.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | 1,04% | - |
| 21.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,03% | - |
| 20.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,44% | - |
| 19.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,87% | - |
| 18.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 1,02% | - |
| 14.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,15% | - |
| 13.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,73% | - |
| 12.03.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,14% | - |
| 11.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,15% | - |
| 08.03.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,86% | - |
| 07.03.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,31% | - |