29,900€
-0,99%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 29,70 | 30,20 | 29,70 | 29,80 | -1,32% | - |
| 23.07.2026 | 30,30 | 30,30 | 30,10 | 30,20 | 1,34% | - |
| 22.07.2026 | 30,30 | 30,30 | 29,70 | 29,80 | -1,00% | - |
| 21.07.2026 | 30,10 | 30,10 | 29,90 | 30,10 | -0,33% | - |
| 20.07.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 2,37% | - |
| 17.07.2026 | 29,30 | 29,90 | 29,30 | 29,50 | -3,28% | - |
| 16.07.2026 | 30,50 | 30,70 | 30,30 | 30,50 | -0,97% | - |
| 15.07.2026 | 30,70 | 30,90 | 30,50 | 30,80 | 2,67% | - |
| 14.07.2026 | 29,90 | 30,00 | 29,70 | 30,00 | -1,64% | - |
| 13.07.2026 | 30,30 | 30,60 | 30,10 | 30,50 | -2,56% | - |
| 10.07.2026 | 31,10 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 09.07.2026 | 31,30 | 31,60 | 31,10 | 31,30 | 0,97% | - |
| 08.07.2026 | 31,70 | 31,70 | 30,70 | 31,00 | -6,06% | - |
| 07.07.2026 | 32,90 | 33,10 | 32,40 | 33,00 | -2,65% | - |
| 06.07.2026 | 33,70 | 34,00 | 33,30 | 33,90 | 2,73% | - |
| 03.07.2026 | 33,10 | 33,30 | 32,90 | 33,00 | 0,61% | 24,00 |
| 02.07.2026 | 32,50 | 32,90 | 32,30 | 32,80 | 1,55% | - |
| 01.07.2026 | 31,70 | 32,30 | 31,70 | 32,30 | 1,25% | - |
| 30.06.2026 | 32,00 | 32,00 | 31,40 | 31,90 | 1,27% | - |
| 29.06.2026 | 31,30 | 31,70 | 31,30 | 31,50 | 0,64% | - |
| 26.06.2026 | 30,40 | 31,30 | 30,40 | 31,30 | 1,95% | - |
| 25.06.2026 | 31,10 | 31,10 | 30,50 | 30,70 | -0,65% | - |
| 24.06.2026 | 30,80 | 31,30 | 30,70 | 30,90 | -1,28% | - |
| 23.06.2026 | 32,30 | 32,30 | 31,10 | 31,30 | -2,80% | - |
| 22.06.2026 | 32,50 | 32,50 | 31,90 | 32,20 | -0,62% | - |
| 19.06.2026 | 32,70 | 32,90 | 32,10 | 32,40 | 0,31% | - |
| 18.06.2026 | 31,90 | 33,00 | 31,90 | 32,30 | 0,94% | - |
| 17.06.2026 | 31,90 | 32,40 | 31,00 | 32,00 | -1,23% | - |
| 16.06.2026 | 31,90 | 32,40 | 31,70 | 32,40 | -1,82% | - |
| 15.06.2026 | 29,90 | 33,20 | 29,90 | 33,00 | 10,74% | 1,00 |
| 12.06.2026 | 29,90 | 30,00 | 29,70 | 29,80 | 1,71% | - |
| 11.06.2026 | 29,90 | 29,90 | 29,30 | 29,30 | -2,33% | - |
| 10.06.2026 | 29,20 | 30,20 | 29,20 | 30,00 | 1,35% | - |
| 09.06.2026 | 29,60 | 30,10 | 29,50 | 29,60 | 1,02% | - |
| 08.06.2026 | 29,30 | 29,40 | 29,10 | 29,30 | -2,33% | - |
| 05.06.2026 | 29,60 | 30,10 | 29,40 | 30,00 | 2,39% | - |
| 04.06.2026 | 29,90 | 29,90 | 29,10 | 29,30 | -2,33% | - |
| 03.06.2026 | 29,80 | 30,10 | 29,60 | 30,00 | 1,01% | - |
| 02.06.2026 | 30,40 | 30,40 | 29,50 | 29,70 | -1,98% | - |
| 01.06.2026 | 32,00 | 32,00 | 30,30 | 30,30 | -5,61% | - |
| 29.05.2026 | 31,90 | 32,20 | 31,60 | 32,10 | 1,26% | - |
| 28.05.2026 | 31,00 | 31,70 | 30,90 | 31,70 | 0,96% | - |
| 27.05.2026 | 31,30 | 31,40 | 31,20 | 31,40 | -2,79% | - |
| 26.05.2026 | 32,50 | 32,50 | 32,20 | 32,30 | 5,90% | - |
| 25.05.2026 | 30,70 | 30,70 | 30,50 | 30,50 | 3,04% | - |
| 22.05.2026 | 29,50 | 29,70 | 29,30 | 29,60 | -2,31% | - |
| 21.05.2026 | 30,80 | 30,80 | 30,10 | 30,30 | 0,33% | - |
| 20.05.2026 | 30,10 | 30,40 | 30,00 | 30,20 | -5,63% | - |
| 19.05.2026 | 30,50 | 32,00 | 30,50 | 32,00 | 4,92% | - |
| 18.05.2026 | 31,70 | 31,70 | 29,80 | 30,50 | -3,48% | 869,00 |
| 15.05.2026 | 33,50 | 33,50 | 31,50 | 31,60 | -5,11% | - |
| 14.05.2026 | 35,10 | 35,10 | 33,30 | 33,30 | -4,86% | - |
| 13.05.2026 | 35,40 | 35,40 | 34,30 | 35,00 | -1,41% | - |
| 12.05.2026 | 35,50 | 36,00 | 35,30 | 35,50 | 4,72% | 240,00 |
| 11.05.2026 | 33,50 | 34,10 | 33,50 | 33,90 | 1,50% | - |
| 08.05.2026 | 33,20 | 33,60 | 32,70 | 33,40 | -1,76% | - |
| 07.05.2026 | 34,10 | 34,10 | 34,00 | 34,00 | 2,10% | - |
| 06.05.2026 | 33,10 | 33,70 | 33,10 | 33,30 | 1,22% | - |
| 05.05.2026 | 33,10 | 33,30 | 32,90 | 32,90 | -0,30% | - |
| 04.05.2026 | 33,00 | 33,10 | 33,00 | 33,00 | -1,20% | - |
| 30.04.2026 | 34,50 | 34,50 | 32,50 | 33,40 | -3,19% | 355,00 |
| 29.04.2026 | 34,40 | 34,80 | 34,40 | 34,50 | -0,29% | - |
| 28.04.2026 | 34,50 | 34,60 | 34,30 | 34,60 | 9,15% | - |
| 27.04.2026 | 31,90 | 31,90 | 31,40 | 31,70 | 0,00% | - |
| 24.04.2026 | 31,70 | 31,70 | 31,40 | 31,70 | -1,25% | - |
| 23.04.2026 | 31,90 | 32,10 | 31,90 | 32,10 | 1,26% | - |
| 22.04.2026 | 31,90 | 32,10 | 31,70 | 31,70 | -1,86% | - |
| 21.04.2026 | 32,60 | 32,60 | 32,10 | 32,30 | -1,22% | - |
| 20.04.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 0,31% | - |
| 17.04.2026 | 31,50 | 32,70 | 31,40 | 32,60 | 0,31% | 100,00 |
| 16.04.2026 | 32,90 | 33,10 | 32,50 | 32,50 | -0,61% | - |
| 15.04.2026 | 33,20 | 33,20 | 32,50 | 32,70 | -0,91% | - |
| 14.04.2026 | 32,70 | 33,20 | 32,70 | 33,00 | -0,30% | - |
| 13.04.2026 | 33,00 | 33,30 | 32,60 | 33,10 | -0,60% | - |
| 10.04.2026 | 34,20 | 34,20 | 33,10 | 33,30 | -2,92% | - |
| 09.04.2026 | 34,20 | 34,30 | 34,10 | 34,30 | 0,29% | - |
| 08.04.2026 | 34,10 | 34,20 | 34,10 | 34,20 | 5,56% | - |
| 07.04.2026 | 32,70 | 33,10 | 32,00 | 32,40 | -1,52% | - |
| 02.04.2026 | 34,10 | 34,10 | 32,80 | 32,90 | -4,36% | - |
| 01.04.2026 | 32,90 | 34,40 | 32,90 | 34,40 | 6,17% | - |
| 31.03.2026 | 32,30 | 32,60 | 32,20 | 32,40 | 0,93% | - |
| 30.03.2026 | 32,30 | 32,40 | 32,10 | 32,10 | 0,00% | - |
| 27.03.2026 | 32,50 | 33,20 | 31,90 | 32,10 | -2,13% | - |
| 26.03.2026 | 32,70 | 33,70 | 32,70 | 32,80 | -1,50% | - |
| 25.03.2026 | 32,40 | 34,30 | 32,40 | 33,30 | 3,10% | 224,00 |
| 24.03.2026 | 31,60 | 32,90 | 31,60 | 32,30 | 1,57% | - |
| 23.03.2026 | 32,30 | 32,30 | 30,50 | 31,80 | -3,93% | - |
| 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% | - |