16,800€
2,75%
Echtzeit-Aktienkurs KAJIMA CORP.
Bid:
Ask:
Aktienkurse zur KAJIMA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,65 | 16,95 | 16,45 | 16,80 | 2,75% | 8,00 |
| 21.11.2024 | 16,40 | 16,55 | 15,75 | 16,35 | -0,30% | - |
| 20.11.2024 | 16,60 | 16,60 | 16,15 | 16,40 | -1,20% | - |
| 19.11.2024 | 16,55 | 16,95 | 16,40 | 16,60 | 0,30% | - |
| 18.11.2024 | 16,80 | 16,85 | 16,45 | 16,55 | -1,49% | 12,00 |
| 15.11.2024 | 16,65 | 16,80 | 16,35 | 16,80 | 0,90% | - |
| 14.11.2024 | 16,90 | 16,90 | 16,35 | 16,65 | -1,48% | - |
| 13.11.2024 | 17,05 | 17,05 | 16,65 | 16,90 | -0,88% | - |
| 12.11.2024 | 16,70 | 17,20 | 15,90 | 17,05 | 2,10% | - |
| 11.11.2024 | 16,70 | 16,85 | 15,75 | 16,70 | 0,00% | - |
| 08.11.2024 | 16,95 | 16,95 | 16,40 | 16,70 | -1,47% | - |
| 07.11.2024 | 16,05 | 17,10 | 16,05 | 16,95 | 5,61% | - |
| 06.11.2024 | 16,05 | 16,25 | 15,90 | 16,05 | 1,90% | - |
| 05.11.2024 | 16,10 | 16,10 | 15,45 | 15,75 | -2,17% | - |
| 04.11.2024 | 16,10 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 01.11.2024 | 15,85 | 16,20 | 15,80 | 16,10 | 1,58% | - |
| 31.10.2024 | 15,80 | 16,10 | 15,65 | 15,85 | 0,32% | - |
| 30.10.2024 | 15,85 | 16,00 | 15,75 | 15,80 | -0,32% | - |
| 29.10.2024 | 15,70 | 15,90 | 15,70 | 15,85 | 0,96% | - |
| 28.10.2024 | 15,90 | 15,90 | 15,55 | 15,70 | -1,26% | - |
| 25.10.2024 | 15,90 | 16,10 | 15,80 | 15,90 | 0,00% | - |
| 24.10.2024 | 15,85 | 16,00 | 15,70 | 15,90 | 1,92% | - |
| 23.10.2024 | 15,80 | 15,85 | 15,50 | 15,60 | -1,27% | - |
| 22.10.2024 | 16,30 | 16,30 | 15,60 | 15,80 | -3,07% | - |
| 21.10.2024 | 16,50 | 16,50 | 16,10 | 16,30 | -1,21% | - |
| 18.10.2024 | 16,60 | 16,60 | 16,35 | 16,50 | -0,60% | - |
| 17.10.2024 | 16,65 | 16,80 | 16,45 | 16,60 | -0,30% | - |
| 16.10.2024 | 16,55 | 16,75 | 16,40 | 16,65 | 4,06% | - |
| 15.10.2024 | 16,35 | 16,40 | 15,90 | 16,00 | -2,44% | - |
| 14.10.2024 | 16,40 | 16,50 | 16,35 | 16,40 | 0,00% | - |
| 11.10.2024 | 16,35 | 16,50 | 16,20 | 16,40 | -0,61% | - |
| 10.10.2024 | 16,60 | 16,60 | 16,20 | 16,50 | -0,60% | - |
| 09.10.2024 | 16,45 | 16,70 | 16,40 | 16,60 | -1,19% | - |
| 08.10.2024 | 16,60 | 16,95 | 16,45 | 16,80 | 1,20% | - |
| 07.10.2024 | 17,15 | 17,15 | 16,45 | 16,60 | -3,21% | - |
| 04.10.2024 | 16,70 | 17,15 | 16,70 | 17,15 | 2,69% | 3,00 |
| 03.10.2024 | 16,95 | 16,95 | 16,55 | 16,70 | -1,47% | - |
| 02.10.2024 | 16,95 | 17,15 | 16,85 | 16,95 | 0,00% | - |
| 01.10.2024 | 16,85 | 17,10 | 16,70 | 16,95 | 0,59% | 12,00 |
| 30.09.2024 | 16,45 | 17,05 | 16,45 | 16,85 | 2,43% | - |
| 27.09.2024 | 17,50 | 17,50 | 16,35 | 16,45 | -6,00% | - |
| 26.09.2024 | 17,25 | 17,60 | 17,15 | 17,50 | 2,64% | - |
| 25.09.2024 | 16,95 | 17,15 | 16,95 | 17,05 | 0,59% | - |
| 24.09.2024 | 17,15 | 17,15 | 16,80 | 16,95 | -1,17% | - |
| 23.09.2024 | 17,10 | 17,25 | 16,95 | 17,15 | 0,29% | - |
| 20.09.2024 | 17,40 | 17,40 | 17,00 | 17,10 | -1,72% | 3,00 |
| 19.09.2024 | 16,75 | 17,70 | 16,75 | 17,40 | 3,88% | - |
| 18.09.2024 | 16,65 | 16,85 | 16,60 | 16,75 | 0,60% | - |
| 17.09.2024 | 16,60 | 16,85 | 16,40 | 16,65 | 0,30% | - |
| 16.09.2024 | 16,70 | 16,80 | 16,60 | 16,60 | -0,60% | - |
| 13.09.2024 | 16,90 | 16,90 | 16,50 | 16,70 | -1,18% | - |
| 12.09.2024 | 16,85 | 16,95 | 16,50 | 16,90 | 0,30% | - |
| 11.09.2024 | 16,60 | 17,05 | 16,40 | 16,85 | 1,51% | - |
| 10.09.2024 | 16,50 | 305,00 | 16,35 | 16,60 | 0,61% | - |
| 09.09.2024 | 16,40 | 16,60 | 16,35 | 16,50 | 3,77% | - |
| 06.09.2024 | 16,40 | 16,40 | 15,80 | 15,90 | -3,05% | - |
| 05.09.2024 | 16,15 | 16,45 | 16,15 | 16,40 | 1,55% | - |
| 04.09.2024 | 16,10 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 03.09.2024 | 16,40 | 16,40 | 15,95 | 16,10 | -1,83% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,30 | 16,40 | -1,20% | - |
| 30.08.2024 | 16,45 | 16,65 | 16,45 | 16,60 | 0,91% | - |
| 29.08.2024 | 16,40 | 16,70 | 16,35 | 16,45 | 0,30% | - |
| 28.08.2024 | 16,40 | 16,60 | 16,35 | 16,40 | 0,00% | - |
| 27.08.2024 | 16,40 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 26.08.2024 | 16,40 | 16,60 | 16,10 | 16,40 | 1,86% | - |
| 23.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 22.08.2024 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 21.08.2024 | 16,10 | 16,25 | 16,10 | 16,20 | 0,62% | - |
| 20.08.2024 | 16,10 | 16,15 | 16,00 | 16,10 | 0,00% | 3,00 |
| 19.08.2024 | 16,00 | 16,15 | 16,00 | 16,10 | 0,63% | - |
| 16.08.2024 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 15.08.2024 | 15,65 | 16,10 | 15,65 | 16,00 | 2,24% | - |
| 14.08.2024 | 15,80 | 15,80 | 15,55 | 15,65 | -0,95% | - |
| 13.08.2024 | 15,80 | 15,95 | 15,45 | 15,80 | 0,00% | - |
| 12.08.2024 | 15,90 | 15,90 | 15,70 | 15,80 | -0,63% | - |
| 09.08.2024 | 15,75 | 16,00 | 15,75 | 15,90 | 0,95% | - |
| 08.08.2024 | 15,10 | 15,85 | 14,90 | 15,75 | 4,30% | - |
| 07.08.2024 | 15,75 | 15,75 | 14,95 | 15,10 | 7,47% | - |
| 06.08.2024 | 15,80 | 16,00 | 14,05 | 14,05 | -2,43% | 900,00 |
| 05.08.2024 | 15,05 | 15,05 | 13,65 | 14,40 | -7,69% | - |
| 02.08.2024 | 16,70 | 16,70 | 15,40 | 15,60 | -6,59% | 100,00 |
| 01.08.2024 | 17,30 | 17,35 | 16,60 | 16,70 | -6,44% | - |
| 31.07.2024 | 17,25 | 17,90 | 17,25 | 17,85 | 3,48% | - |
| 30.07.2024 | 17,10 | 17,30 | 17,10 | 17,25 | 1,17% | - |
| 29.07.2024 | 17,05 | 17,25 | 16,90 | 17,05 | 0,00% | - |
| 26.07.2024 | 16,75 | 17,10 | 16,75 | 17,05 | 1,79% | - |
| 25.07.2024 | 16,50 | 17,00 | 16,50 | 16,75 | 1,52% | - |
| 24.07.2024 | 17,05 | 17,05 | 16,50 | 16,50 | -3,23% | - |
| 23.07.2024 | 16,90 | 17,15 | 16,85 | 17,05 | 0,89% | - |
| 22.07.2024 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | - |
| 19.07.2024 | 17,05 | 17,05 | 16,80 | 16,80 | -1,47% | - |
| 18.07.2024 | 16,60 | 17,30 | 16,60 | 17,05 | 2,71% | 500,00 |
| 17.07.2024 | 16,50 | 16,95 | 16,50 | 16,60 | 0,61% | - |
| 16.07.2024 | 16,50 | 16,75 | 16,35 | 16,50 | 0,00% | - |
| 15.07.2024 | 16,70 | 16,80 | 16,50 | 16,50 | -1,20% | - |
| 12.07.2024 | 16,35 | 16,85 | 16,35 | 16,70 | 2,14% | 14,00 |
| 11.07.2024 | 16,15 | 16,50 | 16,15 | 16,35 | 1,24% | - |
| 10.07.2024 | 15,80 | 16,20 | 15,80 | 16,15 | 2,22% | - |
| 09.07.2024 | 16,10 | 16,10 | 15,80 | 15,80 | -1,86% | - |
| 08.07.2024 | 16,20 | 16,20 | 16,00 | 16,10 | -0,62% | - |