16,200€
-1,82%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 16,50 | 16,50 | 16,10 | 16,20 | -1,82% | - |
| 04.07.2024 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | - |
| 03.07.2024 | 16,30 | 16,60 | 16,30 | 16,50 | 1,23% | - |
| 02.07.2024 | 15,80 | 16,35 | 15,80 | 16,30 | 3,16% | - |
| 01.07.2024 | 16,05 | 16,20 | 15,80 | 15,80 | -2,47% | - |
| 28.06.2024 | 16,30 | 16,40 | 16,05 | 16,20 | -0,61% | 2,00 |
| 27.06.2024 | 15,90 | 16,30 | 15,90 | 16,30 | 2,52% | - |
| 26.06.2024 | 16,00 | 16,05 | 15,85 | 15,90 | -0,62% | - |
| 25.06.2024 | 15,70 | 16,10 | 15,70 | 16,00 | 1,91% | - |
| 24.06.2024 | 15,60 | 15,80 | 15,60 | 15,70 | 0,64% | - |
| 21.06.2024 | 15,70 | 15,85 | 15,60 | 15,60 | -0,64% | - |
| 20.06.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | 4,00 |
| 19.06.2024 | 15,65 | 16,00 | 15,65 | 15,90 | 1,60% | 3,00 |
| 18.06.2024 | 15,90 | 15,90 | 15,55 | 15,65 | -1,57% | - |
| 17.06.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 1,27% | - |
| 14.06.2024 | 15,50 | 15,80 | 15,50 | 15,70 | 1,29% | - |
| 13.06.2024 | 16,00 | 16,00 | 15,40 | 15,50 | -3,13% | - |
| 12.06.2024 | 16,00 | 16,10 | 15,85 | 16,00 | 0,00% | - |
| 11.06.2024 | 16,10 | 16,15 | 16,00 | 16,00 | -0,62% | - |
| 10.06.2024 | 16,05 | 16,10 | 15,90 | 16,10 | 2,55% | - |
| 07.06.2024 | 15,75 | 15,80 | 15,65 | 15,70 | 0,00% | - |
| 06.06.2024 | 15,75 | 15,80 | 15,70 | 15,70 | -0,32% | - |
| 05.06.2024 | 15,45 | 15,75 | 15,45 | 15,75 | 1,94% | 40,00 |
| 04.06.2024 | 15,55 | 15,55 | 15,30 | 15,45 | -0,64% | - |
| 03.06.2024 | 15,50 | 15,85 | 15,50 | 15,55 | 0,32% | - |
| 31.05.2024 | 15,75 | 15,75 | 15,35 | 15,50 | 1,64% | - |
| 30.05.2024 | 15,10 | 15,55 | 15,10 | 15,25 | 0,99% | - |
| 29.05.2024 | 15,50 | 15,55 | 15,10 | 15,10 | -2,58% | - |
| 28.05.2024 | 15,60 | 15,75 | 15,45 | 15,50 | -0,64% | - |
| 27.05.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 24.05.2024 | 15,55 | 15,60 | 15,35 | 15,60 | 0,32% | - |
| 23.05.2024 | 15,80 | 15,80 | 15,45 | 15,55 | -1,58% | - |
| 22.05.2024 | 16,05 | 16,05 | 15,60 | 15,80 | -1,56% | - |
| 21.05.2024 | 16,30 | 16,30 | 15,95 | 16,05 | -1,53% | - |
| 20.05.2024 | 15,75 | 16,40 | 15,75 | 16,30 | 3,49% | - |
| 17.05.2024 | 15,75 | 15,90 | 15,75 | 15,75 | 0,00% | - |
| 16.05.2024 | 16,05 | 16,05 | 15,65 | 15,75 | -1,87% | - |
| 15.05.2024 | 15,95 | 16,25 | 15,75 | 16,05 | 0,63% | - |
| 14.05.2024 | 17,70 | 17,70 | 15,75 | 15,95 | -9,89% | - |
| 13.05.2024 | 17,95 | 17,95 | 17,60 | 17,70 | -1,39% | - |
| 10.05.2024 | 18,00 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 09.05.2024 | 17,90 | 18,00 | 17,85 | 18,00 | -1,64% | - |
| 08.05.2024 | 17,90 | 18,30 | 17,55 | 18,30 | 2,23% | - |
| 07.05.2024 | 17,95 | 18,00 | 17,85 | 17,90 | -0,28% | - |
| 06.05.2024 | 18,05 | 18,05 | 17,85 | 17,95 | -0,55% | - |
| 03.05.2024 | 18,10 | 18,25 | 18,05 | 18,05 | -0,28% | - |
| 02.05.2024 | 18,05 | 18,15 | 17,90 | 18,10 | 0,28% | - |
| 30.04.2024 | 17,80 | 18,20 | 17,80 | 18,05 | 1,40% | - |
| 29.04.2024 | 17,70 | 17,95 | 17,70 | 17,80 | 0,56% | - |
| 26.04.2024 | 17,60 | 17,75 | 17,55 | 17,70 | 0,57% | - |
| 25.04.2024 | 18,15 | 18,15 | 17,45 | 17,60 | -3,03% | - |
| 24.04.2024 | 17,85 | 18,25 | 17,85 | 18,15 | 1,68% | - |
| 23.04.2024 | 17,80 | 17,90 | 17,70 | 17,85 | 2,29% | - |
| 22.04.2024 | 17,25 | 17,55 | 17,25 | 17,45 | 1,16% | - |
| 19.04.2024 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
| 18.04.2024 | 17,45 | 17,50 | 17,35 | 17,40 | -0,29% | - |
| 17.04.2024 | 17,60 | 17,60 | 17,40 | 17,45 | -1,69% | - |
| 16.04.2024 | 17,90 | 17,95 | 17,70 | 17,75 | -3,79% | - |
| 15.04.2024 | 18,40 | 18,65 | 18,35 | 18,45 | 0,27% | - |
| 12.04.2024 | 18,40 | 18,50 | 18,15 | 18,40 | 0,00% | - |
| 11.04.2024 | 18,30 | 18,45 | 18,15 | 18,40 | 0,55% | - |
| 10.04.2024 | 18,35 | 18,40 | 18,25 | 18,30 | -0,27% | - |
| 09.04.2024 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | - |
| 08.04.2024 | 18,55 | 18,55 | 18,35 | 18,35 | -1,08% | - |
| 05.04.2024 | 18,45 | 18,55 | 18,40 | 18,55 | 0,54% | - |
| 04.04.2024 | 18,45 | 18,70 | 18,45 | 18,45 | 0,00% | - |
| 03.04.2024 | 18,60 | 18,60 | 18,35 | 18,45 | -1,07% | - |
| 02.04.2024 | 19,05 | 19,05 | 18,50 | 18,65 | -2,10% | - |
| 28.03.2024 | 19,15 | 19,15 | 18,80 | 19,05 | -0,52% | - |
| 27.03.2024 | 19,20 | 19,25 | 18,95 | 19,15 | -0,26% | - |
| 26.03.2024 | 19,15 | 19,30 | 19,10 | 19,20 | 0,26% | - |
| 25.03.2024 | 19,30 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 22.03.2024 | 19,45 | 19,45 | 19,25 | 19,30 | -0,77% | 3,00 |
| 21.03.2024 | 18,75 | 19,45 | 18,75 | 19,45 | 3,73% | - |
| 20.03.2024 | 18,85 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 19.03.2024 | 19,05 | 19,05 | 18,75 | 18,85 | -1,05% | - |
| 18.03.2024 | 18,95 | 19,05 | 18,85 | 19,05 | 0,53% | - |
| 15.03.2024 | 18,65 | 19,05 | 18,65 | 18,95 | 1,61% | - |
| 14.03.2024 | 18,45 | 18,75 | 18,45 | 18,65 | 1,08% | 4,00 |
| 13.03.2024 | 18,65 | 18,65 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2024 | 18,85 | 18,85 | 18,50 | 18,65 | -1,06% | - |
| 11.03.2024 | 19,45 | 19,45 | 18,65 | 18,85 | -3,08% | - |
| 08.03.2024 | 18,45 | 19,75 | 18,45 | 19,45 | 5,42% | - |
| 07.03.2024 | 18,20 | 18,55 | 18,20 | 18,45 | 1,37% | - |
| 06.03.2024 | 18,30 | 18,35 | 18,15 | 18,20 | 1,68% | 147,00 |
| 05.03.2024 | 16,90 | 18,05 | 16,90 | 17,90 | 5,92% | 440,00 |
| 04.03.2024 | 16,90 | 17,30 | 16,85 | 16,90 | -2,31% | - |
| 01.03.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 29.02.2024 | 16,85 | 17,15 | 16,85 | 17,00 | 0,89% | - |
| 28.02.2024 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | - |
| 27.02.2024 | 17,10 | 17,10 | 16,85 | 16,90 | -1,17% | - |
| 26.02.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -2,29% | - |
| 23.02.2024 | 17,45 | 17,50 | 17,40 | 17,50 | 0,29% | - |
| 22.02.2024 | 17,30 | 17,50 | 17,30 | 17,45 | 0,58% | - |
| 21.02.2024 | 17,20 | 17,40 | 17,20 | 17,35 | 0,87% | - |
| 20.02.2024 | 17,60 | 17,60 | 17,10 | 17,20 | -2,27% | - |
| 19.02.2024 | 16,85 | 17,65 | 16,85 | 17,60 | 4,45% | - |
| 16.02.2024 | 16,40 | 17,00 | 16,40 | 16,85 | 2,74% | - |
| 15.02.2024 | 16,60 | 16,60 | 16,25 | 16,40 | -1,20% | 345,00 |
| 14.02.2024 | 16,95 | 16,95 | 16,50 | 16,60 | -2,06% | - |