31,800€
-3,93%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 32,30 | 32,30 | 30,50 | 31,40 | -5,14% | - |
| 20.03.2026 | 33,00 | 33,10 | 33,00 | 33,10 | 0,30% | - |
| 19.03.2026 | 33,30 | 33,50 | 31,70 | 33,00 | -1,20% | - |
| 18.03.2026 | 34,30 | 35,40 | 33,30 | 33,40 | 0,00% | 1,00 |
| 17.03.2026 | 33,40 | 34,30 | 32,20 | 33,40 | 0,91% | - |
| 16.03.2026 | 33,40 | 33,70 | 31,90 | 33,10 | -1,49% | - |
| 13.03.2026 | 33,00 | 34,90 | 33,00 | 33,60 | 1,82% | - |
| 12.03.2026 | 34,50 | 35,30 | 32,90 | 33,00 | -4,62% | - |
| 11.03.2026 | 34,00 | 35,70 | 34,00 | 34,60 | -0,57% | - |
| 10.03.2026 | 34,00 | 35,70 | 33,70 | 34,80 | 4,19% | - |
| 09.03.2026 | 33,10 | 38,30 | 32,90 | 33,40 | -2,91% | - |
| 06.03.2026 | 35,30 | 35,50 | 33,90 | 34,40 | -4,71% | - |
| 05.03.2026 | 35,90 | 36,90 | 35,50 | 36,10 | 0,28% | - |
| 04.03.2026 | 35,10 | 36,80 | 34,50 | 36,00 | -2,96% | - |
| 03.03.2026 | 37,70 | 38,30 | 36,70 | 37,10 | -1,07% | - |
| 02.03.2026 | 38,40 | 38,40 | 37,30 | 37,50 | -3,85% | - |
| 27.02.2026 | 37,10 | 40,10 | 37,10 | 39,00 | 4,00% | - |
| 26.02.2026 | 37,70 | 37,70 | 36,70 | 37,50 | -0,79% | - |
| 25.02.2026 | 38,30 | 38,30 | 36,90 | 37,80 | -1,82% | - |
| 24.02.2026 | 38,90 | 39,10 | 37,30 | 38,50 | -1,53% | - |
| 23.02.2026 | 39,00 | 39,10 | 39,00 | 39,10 | -0,26% | - |
| 20.02.2026 | 38,40 | 39,50 | 38,40 | 39,20 | 2,35% | - |
| 19.02.2026 | 38,60 | 39,70 | 38,20 | 38,30 | -0,26% | - |
| 18.02.2026 | 38,30 | 38,90 | 37,70 | 38,40 | 1,05% | - |
| 17.02.2026 | 37,70 | 38,30 | 37,70 | 38,00 | 0,80% | 3,00 |
| 16.02.2026 | 37,70 | 38,00 | 36,10 | 37,70 | -5,51% | - |
| 13.02.2026 | 39,30 | 40,50 | 38,90 | 39,90 | -1,97% | 307,00 |
| 12.02.2026 | 41,90 | 42,70 | 40,00 | 40,70 | -8,13% | 17,00 |
| 11.02.2026 | 43,70 | 44,80 | 43,40 | 44,30 | 3,02% | - |
| 10.02.2026 | 40,90 | 43,00 | 40,90 | 43,00 | 4,88% | 102,00 |
| 09.02.2026 | 38,20 | 42,90 | 38,20 | 41,00 | 7,89% | 41,00 |
| 06.02.2026 | 36,30 | 38,30 | 36,30 | 38,00 | 5,56% | - |
| 05.02.2026 | 35,80 | 36,90 | 35,80 | 36,00 | 0,84% | - |
| 04.02.2026 | 35,30 | 36,30 | 35,30 | 35,70 | 1,42% | - |
| 03.02.2026 | 34,80 | 35,90 | 34,30 | 35,20 | 1,44% | - |
| 02.02.2026 | 34,60 | 35,00 | 34,10 | 34,70 | 0,58% | - |
| 30.01.2026 | 34,70 | 35,50 | 33,50 | 34,50 | -0,29% | 150,00 |
| 29.01.2026 | 34,90 | 35,30 | 34,40 | 34,60 | -1,14% | 70,00 |
| 28.01.2026 | 35,00 | 35,30 | 34,50 | 35,00 | -0,57% | - |
| 27.01.2026 | 34,80 | 36,30 | 34,80 | 35,20 | 1,44% | - |
| 26.01.2026 | 34,80 | 35,00 | 33,70 | 34,70 | 0,00% | - |
| 23.01.2026 | 35,20 | 35,50 | 34,30 | 34,70 | -1,14% | - |
| 22.01.2026 | 36,20 | 36,20 | 34,60 | 35,10 | -2,77% | - |
| 21.01.2026 | 35,10 | 36,40 | 35,10 | 36,10 | 4,34% | - |
| 20.01.2026 | 35,90 | 36,00 | 34,60 | 34,60 | -3,35% | 150,00 |
| 19.01.2026 | 36,10 | 36,10 | 35,50 | 35,80 | -1,10% | - |
| 16.01.2026 | 35,80 | 36,50 | 35,80 | 36,20 | 0,56% | - |
| 15.01.2026 | 35,40 | 36,30 | 35,40 | 36,00 | 2,56% | - |
| 14.01.2026 | 34,10 | 39,30 | 34,10 | 35,10 | 2,03% | 2,00 |
| 13.01.2026 | 34,40 | 34,40 | 33,70 | 34,40 | 0,00% | - |
| 12.01.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -0,29% | - |
| 09.01.2026 | 33,60 | 34,70 | 33,30 | 34,50 | 2,68% | 1,00 |
| 08.01.2026 | 33,10 | 33,70 | 33,10 | 33,60 | 0,90% | - |
| 07.01.2026 | 33,50 | 33,50 | 32,90 | 33,30 | -0,89% | - |
| 06.01.2026 | 33,00 | 33,90 | 33,00 | 33,60 | 2,44% | - |
| 05.01.2026 | 32,20 | 33,20 | 32,20 | 32,80 | 3,14% | - |
| 02.01.2026 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | - |
| 30.12.2025 | 31,80 | 32,10 | 31,50 | 31,60 | -0,63% | - |
| 29.12.2025 | 31,60 | 32,10 | 31,60 | 31,80 | -1,24% | - |
| 23.12.2025 | 32,00 | 32,50 | 31,90 | 32,20 | 0,63% | - |
| 22.12.2025 | 33,00 | 33,00 | 31,90 | 32,00 | -2,74% | - |
| 19.12.2025 | 31,80 | 33,90 | 31,80 | 32,90 | 4,11% | 1,00 |
| 18.12.2025 | 31,60 | 32,10 | 31,30 | 31,60 | 0,00% | - |
| 17.12.2025 | 31,80 | 33,10 | 31,30 | 31,60 | -0,63% | - |
| 16.12.2025 | 32,10 | 32,30 | 31,60 | 31,80 | -1,24% | - |
| 15.12.2025 | 31,30 | 32,30 | 31,30 | 32,20 | 2,88% | - |
| 12.12.2025 | 31,60 | 33,30 | 31,30 | 31,30 | -0,95% | 62,00 |
| 11.12.2025 | 31,80 | 31,80 | 31,30 | 31,60 | 0,64% | - |
| 10.12.2025 | 31,40 | 32,30 | 31,10 | 31,40 | -0,63% | - |
| 09.12.2025 | 31,50 | 32,30 | 31,30 | 31,60 | 0,64% | - |
| 08.12.2025 | 31,50 | 31,80 | 31,30 | 31,40 | 0,96% | - |
| 05.12.2025 | 31,60 | 31,60 | 30,90 | 31,10 | -0,96% | - |
| 04.12.2025 | 31,50 | 32,10 | 31,40 | 31,40 | 0,00% | - |
| 03.12.2025 | 31,70 | 31,80 | 31,10 | 31,40 | -1,57% | - |
| 02.12.2025 | 31,80 | 32,10 | 31,30 | 31,90 | 0,63% | 84,00 |
| 01.12.2025 | 32,00 | 32,10 | 31,20 | 31,70 | -1,25% | - |
| 28.11.2025 | 31,80 | 32,30 | 31,10 | 32,10 | 0,31% | 50,00 |
| 27.11.2025 | 31,70 | 32,10 | 31,70 | 32,00 | 0,00% | 5,00 |
| 26.11.2025 | 31,30 | 32,00 | 31,30 | 32,00 | 2,56% | 468,00 |
| 25.11.2025 | 32,30 | 32,30 | 30,90 | 31,20 | -3,41% | - |
| 24.11.2025 | 31,90 | 32,30 | 31,60 | 32,30 | 3,19% | 2,00 |
| 21.11.2025 | 31,30 | 32,90 | 31,10 | 31,30 | 1,29% | - |
| 20.11.2025 | 31,30 | 31,30 | 29,90 | 30,90 | -1,28% | - |
| 19.11.2025 | 30,50 | 31,60 | 30,10 | 31,30 | 2,62% | - |
| 18.11.2025 | 31,10 | 31,10 | 29,90 | 30,50 | -2,56% | 645,00 |
| 17.11.2025 | 30,70 | 32,00 | 30,70 | 31,30 | -0,63% | - |
| 14.11.2025 | 30,70 | 31,80 | 30,70 | 31,50 | 1,61% | - |
| 13.11.2025 | 30,60 | 31,50 | 30,60 | 31,00 | 2,31% | 7,00 |
| 12.11.2025 | 31,70 | 31,70 | 30,10 | 30,30 | -4,42% | - |
| 11.11.2025 | 29,40 | 32,00 | 29,40 | 31,70 | 7,82% | 1,00 |
| 10.11.2025 | 29,10 | 29,40 | 28,30 | 29,40 | 0,68% | - |
| 07.11.2025 | 29,10 | 29,70 | 28,90 | 29,20 | -0,68% | - |
| 06.11.2025 | 29,20 | 30,10 | 29,10 | 29,40 | 0,68% | - |
| 05.11.2025 | 28,20 | 29,40 | 28,10 | 29,20 | 3,55% | 4,00 |
| 04.11.2025 | 28,10 | 28,40 | 27,30 | 28,20 | 0,36% | - |
| 03.11.2025 | 28,00 | 28,20 | 27,80 | 28,10 | 1,08% | 100,00 |
| 31.10.2025 | 28,10 | 28,10 | 24,10 | 27,80 | -1,42% | - |
| 30.10.2025 | 27,60 | 28,20 | 24,90 | 28,20 | 2,92% | - |
| 29.10.2025 | 28,20 | 28,20 | 27,30 | 27,40 | -2,49% | - |
| 28.10.2025 | 28,60 | 28,60 | 27,90 | 28,10 | -1,75% | - |