22,600€
4,63%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,80 | 23,00 | 21,80 | 22,80 | 5,56% | - |
| 05.06.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -1,82% | 240,00 |
| 04.06.2025 | 21,80 | 22,40 | 21,80 | 22,00 | 0,00% | - |
| 03.06.2025 | 22,40 | 22,40 | 21,70 | 22,00 | -1,35% | - |
| 02.06.2025 | 21,80 | 22,40 | 21,80 | 22,30 | 3,24% | 2,00 |
| 30.05.2025 | 21,70 | 22,00 | 21,50 | 21,60 | -0,46% | - |
| 29.05.2025 | 22,00 | 22,10 | 21,40 | 21,70 | -1,81% | - |
| 28.05.2025 | 22,40 | 22,40 | 21,90 | 22,10 | -1,34% | 50,00 |
| 27.05.2025 | 22,40 | 22,70 | 22,00 | 22,40 | 0,00% | - |
| 26.05.2025 | 22,10 | 22,40 | 22,10 | 22,40 | 1,82% | - |
| 23.05.2025 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
| 22.05.2025 | 21,30 | 22,20 | 21,30 | 22,00 | 1,85% | - |
| 21.05.2025 | 22,00 | 22,00 | 21,50 | 21,60 | -1,82% | - |
| 20.05.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -1,35% | - |
| 19.05.2025 | 22,00 | 22,30 | 21,70 | 22,30 | 0,90% | - |
| 16.05.2025 | 22,10 | 22,10 | 21,70 | 22,10 | 0,00% | 6,00 |
| 15.05.2025 | 21,40 | 22,20 | 21,40 | 22,10 | 3,27% | - |
| 14.05.2025 | 21,30 | 21,40 | 20,80 | 21,40 | 0,00% | - |
| 13.05.2025 | 22,40 | 22,40 | 20,90 | 21,40 | -4,46% | 70,00 |
| 12.05.2025 | 22,00 | 22,40 | 21,90 | 22,40 | 1,82% | 50,00 |
| 09.05.2025 | 21,60 | 22,20 | 21,60 | 22,00 | 1,38% | - |
| 08.05.2025 | 21,70 | 22,00 | 21,50 | 21,70 | -0,46% | 648,00 |
| 07.05.2025 | 21,20 | 21,80 | 21,20 | 21,80 | 2,83% | - |
| 06.05.2025 | 21,00 | 21,30 | 20,90 | 21,20 | 0,00% | - |
| 05.05.2025 | 21,10 | 21,30 | 21,00 | 21,20 | 0,47% | - |
| 02.05.2025 | 21,20 | 21,20 | 20,80 | 21,10 | 0,48% | - |
| 30.04.2025 | 20,80 | 21,20 | 20,60 | 21,00 | 0,48% | - |
| 29.04.2025 | 20,80 | 21,00 | 20,60 | 20,90 | 0,00% | 230,00 |
| 28.04.2025 | 20,60 | 20,90 | 20,30 | 20,90 | 0,97% | - |
| 25.04.2025 | 20,60 | 20,70 | 20,30 | 20,70 | 0,49% | - |
| 24.04.2025 | 21,20 | 21,20 | 20,00 | 20,60 | -3,29% | - |
| 23.04.2025 | 20,80 | 21,60 | 20,80 | 21,30 | 2,40% | - |
| 22.04.2025 | 19,45 | 21,00 | 19,45 | 20,80 | 6,67% | - |
| 17.04.2025 | 19,05 | 19,75 | 19,05 | 19,50 | 2,63% | - |
| 16.04.2025 | 18,80 | 19,50 | 18,80 | 19,00 | 0,53% | - |
| 15.04.2025 | 18,85 | 19,05 | 18,55 | 18,90 | 0,00% | - |
| 14.04.2025 | 18,55 | 19,10 | 18,45 | 18,90 | 2,16% | - |
| 11.04.2025 | 18,00 | 18,65 | 18,00 | 18,50 | 2,49% | - |
| 10.04.2025 | 18,55 | 18,80 | 17,65 | 18,05 | -4,75% | - |
| 09.04.2025 | 17,50 | 19,05 | 17,15 | 18,95 | 7,98% | - |
| 08.04.2025 | 17,55 | 18,20 | 17,30 | 17,55 | 0,29% | - |
| 07.04.2025 | 17,15 | 18,10 | 16,90 | 17,50 | -2,23% | - |
| 04.04.2025 | 18,50 | 18,70 | 17,80 | 17,90 | -3,76% | - |
| 03.04.2025 | 18,95 | 19,10 | 18,50 | 18,60 | -2,62% | - |
| 02.04.2025 | 19,20 | 19,20 | 18,70 | 19,10 | -1,04% | - |
| 01.04.2025 | 18,90 | 19,40 | 18,90 | 19,30 | 1,85% | - |
| 31.03.2025 | 18,90 | 19,10 | 18,70 | 18,95 | 0,26% | - |
| 28.03.2025 | 19,35 | 19,45 | 18,70 | 18,90 | -3,82% | - |
| 27.03.2025 | 19,45 | 20,30 | 19,45 | 19,65 | 1,81% | - |
| 26.03.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 25.03.2025 | 19,50 | 20,10 | 19,45 | 19,80 | 0,51% | - |
| 24.03.2025 | 19,50 | 19,75 | 19,40 | 19,70 | 1,03% | - |
| 21.03.2025 | 19,35 | 19,70 | 17,35 | 19,50 | 1,04% | - |
| 20.03.2025 | 19,30 | 19,45 | 19,15 | 19,30 | -0,52% | - |
| 19.03.2025 | 18,90 | 19,50 | 18,65 | 19,40 | 2,65% | - |
| 18.03.2025 | 18,90 | 19,15 | 18,80 | 18,90 | 0,00% | - |
| 17.03.2025 | 18,60 | 19,10 | 18,60 | 18,90 | 1,61% | - |
| 14.03.2025 | 18,70 | 18,80 | 18,35 | 18,60 | 0,00% | - |
| 13.03.2025 | 18,60 | 18,95 | 18,50 | 18,60 | -0,53% | - |
| 12.03.2025 | 18,40 | 18,90 | 18,40 | 18,70 | 2,75% | - |
| 11.03.2025 | 18,85 | 18,85 | 18,10 | 18,20 | -3,70% | - |
| 10.03.2025 | 19,30 | 19,30 | 18,70 | 18,90 | -2,07% | - |
| 07.03.2025 | 19,65 | 19,65 | 18,35 | 19,30 | -2,03% | - |
| 06.03.2025 | 20,15 | 20,15 | 18,25 | 19,70 | -2,48% | - |
| 05.03.2025 | 20,05 | 20,30 | 19,80 | 20,20 | 1,76% | - |
| 04.03.2025 | 20,00 | 20,60 | 19,85 | 19,85 | -0,75% | - |
| 03.03.2025 | 20,00 | 20,60 | 19,85 | 20,00 | -0,99% | - |
| 28.02.2025 | 19,95 | 20,20 | 19,05 | 20,20 | 1,25% | - |
| 27.02.2025 | 20,15 | 20,15 | 19,55 | 19,95 | -0,50% | - |
| 26.02.2025 | 19,95 | 20,20 | 19,85 | 20,05 | 1,26% | - |
| 25.02.2025 | 19,75 | 20,30 | 19,30 | 19,80 | 0,76% | - |
| 24.02.2025 | 19,95 | 20,05 | 19,60 | 19,65 | -1,75% | - |
| 21.02.2025 | 19,70 | 20,00 | 19,55 | 20,00 | 2,04% | - |
| 20.02.2025 | 19,80 | 19,80 | 19,50 | 19,60 | -0,51% | - |
| 19.02.2025 | 19,40 | 19,80 | 19,40 | 19,70 | 2,07% | - |
| 18.02.2025 | 19,10 | 19,40 | 19,10 | 19,30 | 1,31% | - |
| 17.02.2025 | 18,80 | 19,10 | 18,75 | 19,05 | 1,60% | - |
| 14.02.2025 | 18,65 | 18,95 | 18,65 | 18,75 | 0,27% | - |
| 13.02.2025 | 17,30 | 18,70 | 17,30 | 18,70 | 7,47% | - |
| 12.02.2025 | 17,80 | 17,80 | 17,20 | 17,40 | -2,79% | - |
| 11.02.2025 | 17,90 | 17,95 | 17,75 | 17,90 | 0,00% | - |
| 10.02.2025 | 17,35 | 18,15 | 17,35 | 17,90 | 3,17% | - |
| 07.02.2025 | 17,20 | 17,40 | 17,10 | 17,35 | 1,17% | - |
| 06.02.2025 | 16,95 | 17,35 | 16,95 | 17,15 | 0,88% | - |
| 05.02.2025 | 16,75 | 17,05 | 16,65 | 17,00 | 0,89% | - |
| 04.02.2025 | 17,10 | 17,10 | 16,25 | 16,85 | -2,32% | - |
| 03.02.2025 | 17,15 | 17,40 | 17,05 | 17,25 | 0,88% | - |
| 31.01.2025 | 17,15 | 17,30 | 16,95 | 17,10 | -0,29% | - |
| 30.01.2025 | 17,00 | 17,20 | 16,95 | 17,15 | 1,48% | - |
| 29.01.2025 | 16,95 | 17,35 | 16,90 | 16,90 | -1,17% | - |
| 28.01.2025 | 16,95 | 17,10 | 16,75 | 17,10 | 3,32% | - |
| 27.01.2025 | 16,40 | 16,75 | 16,40 | 16,55 | 0,91% | - |
| 24.01.2025 | 16,25 | 16,65 | 16,25 | 16,40 | 0,92% | - |
| 23.01.2025 | 16,15 | 16,25 | 16,05 | 16,25 | 0,31% | - |
| 22.01.2025 | 16,25 | 16,55 | 16,05 | 16,20 | -0,92% | - |
| 21.01.2025 | 16,45 | 16,45 | 16,05 | 16,35 | -0,61% | - |
| 20.01.2025 | 16,45 | 16,95 | 16,40 | 16,45 | -0,60% | - |
| 17.01.2025 | 16,30 | 16,60 | 16,30 | 16,55 | 2,48% | - |
| 16.01.2025 | 16,15 | 16,35 | 16,05 | 16,15 | 0,00% | - |
| 15.01.2025 | 16,25 | 16,30 | 15,75 | 16,15 | -0,92% | - |