40,305€
0,49%
Echtzeit-Aktienkurs KAO CORP.
Bid:
Ask:
Aktienkurse zur KAO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,71% | - |
| 27.05.2025 | 39,23 | 39,23 | 39,23 | 39,23 | -2,44% | - |
| 26.05.2025 | 38,95 | 40,21 | 38,95 | 40,21 | 4,60% | 15,00 |
| 23.05.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,50% | - |
| 22.05.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 0,05% | - |
| 21.05.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,71% | - |
| 20.05.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -0,11% | - |
| 19.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,63% | - |
| 16.05.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 0,92% | - |
| 15.05.2025 | 37,89 | 37,89 | 37,89 | 37,89 | 1,66% | - |
| 14.05.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -2,89% | - |
| 13.05.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -1,39% | - |
| 12.05.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,10% | - |
| 09.05.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 6,49% | - |
| 08.05.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,25% | - |
| 07.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,25% | - |
| 06.05.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 0,41% | - |
| 05.05.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,38% | - |
| 02.05.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,72% | - |
| 30.04.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,25% | - |
| 29.04.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,82% | - |
| 28.04.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,25% | - |
| 25.04.2025 | 36,47 | 36,47 | 36,47 | 36,47 | -0,84% | - |
| 24.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,92% | - |
| 23.04.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 1,45% | - |
| 22.04.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 1,13% | - |
| 17.04.2025 | 36,12 | 36,18 | 36,12 | 36,18 | -0,96% | 240,00 |
| 16.04.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -0,33% | - |
| 15.04.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 2,12% | - |
| 14.04.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 1,99% | - |
| 11.04.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -8,12% | - |
| 10.04.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,35% | - |
| 09.04.2025 | 37,79 | 37,79 | 37,79 | 37,79 | 0,27% | - |
| 08.04.2025 | 37,69 | 37,69 | 37,69 | 37,69 | -0,82% | - |
| 07.04.2025 | 37,40 | 38,00 | 37,40 | 38,00 | -3,63% | 25,00 |
| 04.04.2025 | 39,43 | 39,43 | 39,43 | 39,43 | 0,05% | - |
| 03.04.2025 | 39,41 | 39,41 | 39,41 | 39,41 | 1,05% | - |
| 02.04.2025 | 39,02 | 39,02 | 39,00 | 39,00 | -2,30% | - |
| 01.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,94% | - |
| 31.03.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,35% | 50,00 |
| 28.03.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -0,47% | - |
| 27.03.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 1,25% | - |
| 26.03.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 0,33% | - |
| 25.03.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 0,61% | - |
| 24.03.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,18% | - |
| 21.03.2025 | 39,41 | 39,41 | 39,41 | 39,41 | -0,15% | - |
| 20.03.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 1,21% | - |
| 19.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,03% | - |
| 18.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -1,27% | - |
| 17.03.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 0,10% | - |
| 14.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,43% | - |
| 13.03.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,43% | - |
| 12.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,59% | - |
| 11.03.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,26% | - |
| 10.03.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,66% | - |
| 07.03.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -0,10% | - |
| 06.03.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -2,21% | - |
| 05.03.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,54% | - |
| 04.03.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -0,37% | - |
| 03.03.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,46% | 80,00 |
| 28.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,23% | - |
| 27.02.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 0,00% | - |
| 26.02.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 0,83% | - |
| 25.02.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 0,42% | - |
| 24.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,52% | - |
| 21.02.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 0,22% | - |
| 20.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,29% | - |
| 19.02.2025 | 39,69 | 39,69 | 39,69 | 39,69 | -0,70% | - |
| 18.02.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -0,62% | - |
| 17.02.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -1,85% | - |
| 14.02.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,64% | - |
| 13.02.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 0,42% | - |
| 12.02.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -1,00% | - |
| 11.02.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,39% | - |
| 10.02.2025 | 41,90 | 41,90 | 40,80 | 40,80 | 2,13% | 181,00 |
| 07.02.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 4,36% | - |
| 06.02.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,82% | - |
| 05.02.2025 | 37,97 | 37,97 | 37,97 | 37,97 | -0,11% | - |
| 04.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 1,50% | - |
| 03.02.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -1,00% | - |
| 31.01.2025 | 37,83 | 37,83 | 37,83 | 37,83 | -3,17% | - |
| 30.01.2025 | 37,87 | 39,07 | 37,87 | 39,07 | 4,41% | 30,00 |
| 29.01.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,59% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 27.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,02% | - |
| 24.01.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,41% | - |
| 23.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,36% | - |
| 22.01.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,49% | - |
| 21.01.2025 | 36,49 | 36,49 | 36,49 | 36,49 | -1,80% | - |
| 20.01.2025 | 36,09 | 37,16 | 36,09 | 37,16 | 3,39% | 50,00 |
| 17.01.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,56% | - |
| 16.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,08% | - |
| 15.01.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -0,78% | - |