31,300€
-0,95%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.10.2025 | 28,00 | 29,30 | 28,00 | 28,60 | 1,78% | 35,00 |
| 24.10.2025 | 27,50 | 28,20 | 27,50 | 28,10 | 2,93% | 3,00 |
| 23.10.2025 | 26,90 | 27,30 | 26,90 | 27,30 | -0,36% | - |
| 22.10.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 3,79% | - |
| 21.10.2025 | 27,10 | 27,10 | 26,20 | 26,40 | -2,58% | - |
| 20.10.2025 | 26,80 | 27,10 | 26,50 | 27,10 | 1,88% | - |
| 17.10.2025 | 26,50 | 26,60 | 26,10 | 26,60 | 1,14% | - |
| 16.10.2025 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 15.10.2025 | 25,10 | 26,40 | 25,10 | 26,30 | 4,37% | - |
| 14.10.2025 | 24,50 | 25,20 | 24,50 | 25,20 | -0,40% | - |
| 10.10.2025 | 26,20 | 26,20 | 25,30 | 25,30 | -2,32% | - |
| 09.10.2025 | 26,30 | 26,30 | 25,90 | 25,90 | -1,89% | - |
| 08.10.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 2,72% | - |
| 07.10.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -1,15% | - |
| 06.10.2025 | 24,60 | 26,10 | 24,60 | 26,00 | 7,00% | 2,00 |
| 03.10.2025 | 24,40 | 24,40 | 24,10 | 24,30 | -0,41% | - |
| 02.10.2025 | 24,60 | 24,60 | 24,30 | 24,40 | 0,00% | - |
| 01.10.2025 | 24,80 | 24,80 | 24,30 | 24,40 | -1,61% | - |
| 30.09.2025 | 25,00 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 29.09.2025 | 24,70 | 25,00 | 24,70 | 25,00 | -1,96% | - |
| 26.09.2025 | 25,10 | 25,60 | 25,10 | 25,50 | 1,19% | - |
| 25.09.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 0,00% | - |
| 24.09.2025 | 24,50 | 25,20 | 24,50 | 25,20 | 1,61% | - |
| 23.09.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,80% | - |
| 22.09.2025 | 25,70 | 25,70 | 24,70 | 25,00 | -1,96% | - |
| 19.09.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,92% | - |
| 18.09.2025 | 25,80 | 26,10 | 25,50 | 26,00 | 0,78% | - |
| 17.09.2025 | 26,10 | 26,10 | 25,50 | 25,80 | -0,39% | - |
| 16.09.2025 | 26,30 | 26,40 | 25,90 | 25,90 | -2,63% | - |
| 15.09.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,38% | - |
| 12.09.2025 | 26,50 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 11.09.2025 | 26,50 | 26,50 | 26,10 | 26,40 | 0,00% | - |
| 10.09.2025 | 26,30 | 26,60 | 26,10 | 26,40 | 0,38% | - |
| 09.09.2025 | 26,50 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 08.09.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,38% | - |
| 05.09.2025 | 26,30 | 26,30 | 25,90 | 26,10 | -1,51% | - |
| 04.09.2025 | 25,50 | 26,50 | 25,50 | 26,50 | 4,33% | - |
| 03.09.2025 | 25,70 | 25,70 | 25,10 | 25,40 | -0,78% | - |
| 02.09.2025 | 26,00 | 26,00 | 25,40 | 25,60 | -1,92% | - |
| 01.09.2025 | 25,30 | 26,10 | 25,30 | 26,10 | 2,76% | - |
| 29.08.2025 | 25,70 | 25,90 | 25,30 | 25,40 | -1,17% | - |
| 28.08.2025 | 25,20 | 25,80 | 25,20 | 25,70 | 1,58% | - |
| 27.08.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 0,40% | - |
| 26.08.2025 | 25,10 | 25,20 | 24,90 | 25,20 | 1,20% | - |
| 25.08.2025 | 25,20 | 25,30 | 24,90 | 24,90 | -1,97% | - |
| 22.08.2025 | 24,60 | 25,50 | 24,60 | 25,40 | 3,25% | - |
| 21.08.2025 | 25,20 | 25,20 | 24,50 | 24,60 | -1,60% | 2,00 |
| 20.08.2025 | 25,00 | 25,40 | 24,70 | 25,00 | 0,40% | 2,00 |
| 19.08.2025 | 25,00 | 25,10 | 24,80 | 24,90 | -0,80% | - |
| 18.08.2025 | 24,80 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 15.08.2025 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 14.08.2025 | 24,80 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 13.08.2025 | 24,80 | 24,80 | 24,40 | 24,70 | -0,80% | 100,00 |
| 12.08.2025 | 24,20 | 25,00 | 24,20 | 24,90 | 3,32% | - |
| 11.08.2025 | 24,10 | 24,20 | 23,90 | 24,10 | -0,41% | - |
| 08.08.2025 | 24,00 | 24,50 | 24,00 | 24,20 | 0,83% | - |
| 07.08.2025 | 24,10 | 24,40 | 23,70 | 24,00 | -0,41% | 4,00 |
| 06.08.2025 | 23,10 | 24,30 | 23,10 | 24,10 | 5,24% | 2,00 |
| 05.08.2025 | 22,80 | 23,20 | 22,80 | 22,90 | 0,00% | - |
| 04.08.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 1,33% | - |
| 01.08.2025 | 22,00 | 22,90 | 22,00 | 22,60 | 2,73% | 4,00 |
| 31.07.2025 | 22,00 | 22,40 | 21,80 | 22,00 | 0,00% | 3,00 |
| 30.07.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | - |
| 29.07.2025 | 21,40 | 21,70 | 21,30 | 21,40 | 0,94% | 93,00 |
| 28.07.2025 | 21,40 | 21,40 | 21,00 | 21,20 | -1,40% | 3,00 |
| 25.07.2025 | 21,70 | 21,80 | 21,20 | 21,50 | -0,46% | 300,00 |