34,550€
1,95%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,08 | 34,08 | 34,08 | 34,08 | 0,56% | - |
| 11.12.2025 | 33,89 | 33,89 | 33,89 | 33,89 | -0,99% | - |
| 10.12.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 1,45% | - |
| 09.12.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,41% | - |
| 08.12.2025 | 33,88 | 33,88 | 33,88 | 33,88 | -3,26% | - |
| 05.12.2025 | 33,98 | 35,02 | 33,98 | 35,02 | 3,55% | 200,00 |
| 04.12.2025 | 33,82 | 33,82 | 33,82 | 33,82 | 0,06% | - |
| 03.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,15% | - |
| 02.12.2025 | 33,87 | 33,87 | 33,85 | 33,85 | -0,99% | - |
| 01.12.2025 | 34,19 | 34,19 | 34,19 | 34,19 | -0,35% | - |
| 28.11.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -0,46% | - |
| 27.11.2025 | 34,47 | 34,47 | 34,47 | 34,47 | -1,32% | - |
| 26.11.2025 | 34,93 | 34,93 | 34,93 | 34,93 | 0,34% | - |
| 25.11.2025 | 34,81 | 34,81 | 34,81 | 34,81 | -3,09% | - |
| 24.11.2025 | 35,92 | 35,92 | 35,92 | 35,92 | 0,48% | - |
| 21.11.2025 | 35,75 | 35,75 | 35,75 | 35,75 | -0,69% | - |
| 20.11.2025 | 35,07 | 36,00 | 35,07 | 36,00 | 1,75% | 65,00 |
| 19.11.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -1,42% | - |
| 18.11.2025 | 35,89 | 35,89 | 35,89 | 35,89 | -1,13% | - |
| 17.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,38% | 100,00 |
| 14.11.2025 | 36,44 | 36,44 | 36,44 | 36,44 | 0,39% | - |
| 13.11.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -0,08% | - |
| 12.11.2025 | 36,33 | 36,33 | 36,33 | 36,33 | -0,55% | - |
| 11.11.2025 | 36,53 | 36,53 | 36,53 | 36,53 | 0,00% | - |
| 10.11.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -2,30% | - |
| 07.11.2025 | 36,30 | 37,39 | 36,30 | 37,39 | 2,55% | 8,00 |
| 06.11.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,00% | - |
| 05.11.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 0,41% | - |
| 04.11.2025 | 36,31 | 36,31 | 36,31 | 36,31 | 0,64% | - |
| 03.11.2025 | 36,08 | 36,08 | 36,08 | 36,08 | 0,25% | - |
| 31.10.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 0,33% | - |
| 30.10.2025 | 35,87 | 35,87 | 35,87 | 35,87 | 0,25% | - |
| 29.10.2025 | 35,78 | 35,78 | 35,78 | 35,78 | -1,19% | - |
| 28.10.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 0,14% | - |
| 27.10.2025 | 36,16 | 36,16 | 36,16 | 36,16 | 0,47% | - |
| 24.10.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 0,00% | - |
| 23.10.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -0,03% | - |
| 22.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,03% | - |
| 21.10.2025 | 35,99 | 35,99 | 35,99 | 35,99 | 0,78% | - |
| 20.10.2025 | 35,63 | 35,71 | 35,63 | 35,71 | 1,22% | 30,00 |
| 17.10.2025 | 35,28 | 35,28 | 35,28 | 35,28 | 1,41% | - |
| 16.10.2025 | 34,79 | 34,79 | 34,79 | 34,79 | -0,03% | - |
| 15.10.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,40% | - |
| 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% | - |