7,659€
-0,03%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,72 | 7,72 | 7,65 | 7,66 | -0,01% | - |
| 01.04.2025 | 7,59 | 7,81 | 7,50 | 7,66 | 0,99% | 230,00 |
| 31.03.2025 | 7,82 | 7,82 | 7,58 | 7,59 | -2,32% | 250,00 |
| 28.03.2025 | 7,97 | 8,03 | 7,67 | 7,77 | -2,54% | 150,00 |
| 27.03.2025 | 8,29 | 8,29 | 7,91 | 7,97 | -4,05% | - |
| 26.03.2025 | 8,47 | 8,52 | 8,12 | 8,31 | -2,10% | - |
| 25.03.2025 | 8,63 | 8,89 | 8,44 | 8,48 | -2,04% | 3.083,00 |
| 24.03.2025 | 7,72 | 8,72 | 7,67 | 8,66 | 13,03% | 210,00 |
| 21.03.2025 | 7,76 | 7,95 | 7,55 | 7,66 | -2,67% | 2.950,00 |
| 20.03.2025 | 7,97 | 8,11 | 7,84 | 7,87 | -1,29% | 5.190,00 |
| 19.03.2025 | 7,62 | 8,02 | 7,62 | 7,98 | 4,66% | 100,00 |
| 18.03.2025 | 7,86 | 7,96 | 7,59 | 7,62 | -2,82% | 200,00 |
| 17.03.2025 | 7,35 | 7,93 | 7,35 | 7,84 | 6,17% | 635,00 |
| 14.03.2025 | 7,56 | 7,68 | 7,32 | 7,39 | -2,26% | 2.110,00 |
| 13.03.2025 | 7,91 | 8,06 | 7,50 | 7,56 | -4,96% | 598,00 |
| 12.03.2025 | 8,38 | 8,54 | 7,59 | 7,95 | -5,33% | 4.963,00 |
| 11.03.2025 | 11,04 | 11,17 | 8,00 | 8,40 | -24,67% | 22.828,00 |
| 10.03.2025 | 11,29 | 11,36 | 10,92 | 11,15 | -1,22% | 2.603,00 |
| 07.03.2025 | 10,44 | 11,40 | 10,35 | 11,29 | 8,37% | 225,00 |
| 06.03.2025 | 10,51 | 10,63 | 10,30 | 10,42 | -0,86% | 500,00 |
| 05.03.2025 | 10,72 | 10,99 | 10,31 | 10,51 | -1,85% | 75,00 |
| 04.03.2025 | 10,87 | 10,90 | 10,36 | 10,70 | -1,04% | - |
| 03.03.2025 | 11,00 | 11,26 | 10,74 | 10,82 | -1,61% | 15,00 |
| 28.02.2025 | 10,99 | 11,15 | 10,83 | 10,99 | 0,56% | 15,00 |
| 27.02.2025 | 11,42 | 11,55 | 10,87 | 10,93 | -4,12% | - |
| 26.02.2025 | 11,45 | 11,64 | 11,31 | 11,40 | -0,38% | 200,00 |
| 25.02.2025 | 11,71 | 11,77 | 11,37 | 11,45 | -2,43% | 250,00 |
| 24.02.2025 | 11,49 | 11,86 | 11,41 | 11,73 | 2,03% | 23,00 |
| 21.02.2025 | 11,38 | 11,63 | 11,25 | 11,50 | 0,50% | - |
| 20.02.2025 | 11,20 | 11,44 | 11,16 | 11,44 | 2,06% | 81,00 |
| 19.02.2025 | 11,32 | 11,42 | 11,15 | 11,21 | -0,97% | 300,00 |
| 18.02.2025 | 11,31 | 11,57 | 11,17 | 11,32 | 0,16% | - |
| 17.02.2025 | 11,20 | 11,36 | 11,20 | 11,30 | 1,13% | 200,00 |
| 14.02.2025 | 11,40 | 11,52 | 11,15 | 11,18 | -1,39% | 100,00 |
| 13.02.2025 | 11,20 | 11,48 | 11,08 | 11,33 | 1,40% | - |
| 12.02.2025 | 11,39 | 11,51 | 11,10 | 11,18 | -1,88% | - |
| 11.02.2025 | 11,48 | 11,58 | 11,32 | 11,39 | -0,71% | - |
| 10.02.2025 | 11,77 | 11,90 | 11,44 | 11,47 | -1,87% | 30,00 |
| 07.02.2025 | 12,31 | 12,49 | 11,68 | 11,69 | -4,91% | 2.505,00 |
| 06.02.2025 | 12,48 | 12,98 | 12,29 | 12,30 | -1,40% | 300,00 |
| 05.02.2025 | 12,80 | 12,80 | 12,33 | 12,47 | -1,87% | 78,00 |
| 04.02.2025 | 12,67 | 12,87 | 12,33 | 12,71 | 0,59% | - |
| 03.02.2025 | 12,57 | 12,74 | 12,32 | 12,63 | -0,40% | 400,00 |
| 31.01.2025 | 12,92 | 13,05 | 12,60 | 12,68 | -1,77% | - |
| 30.01.2025 | 12,66 | 12,97 | 12,66 | 12,91 | 1,81% | - |
| 29.01.2025 | 13,00 | 13,11 | 12,51 | 12,68 | -2,48% | - |
| 28.01.2025 | 12,85 | 13,18 | 12,85 | 13,00 | 0,69% | - |
| 27.01.2025 | 13,01 | 13,13 | 12,67 | 12,92 | -0,53% | 342,00 |
| 24.01.2025 | 13,19 | 13,30 | 12,97 | 12,98 | -1,52% | - |
| 23.01.2025 | 12,83 | 13,26 | 12,59 | 13,18 | 2,62% | - |
| 22.01.2025 | 12,67 | 12,88 | 12,31 | 12,85 | 1,58% | 500,00 |
| 21.01.2025 | 12,62 | 13,03 | 12,53 | 12,65 | 0,22% | 230,00 |
| 20.01.2025 | 12,60 | 12,74 | 12,59 | 12,62 | -0,29% | 157,00 |
| 17.01.2025 | 12,46 | 12,68 | 12,46 | 12,66 | 1,56% | 550,00 |
| 16.01.2025 | 12,44 | 12,67 | 12,39 | 12,46 | 0,03% | - |
| 15.01.2025 | 12,36 | 12,65 | 12,25 | 12,46 | 0,78% | - |
| 14.01.2025 | 12,74 | 12,88 | 12,36 | 12,36 | -3,11% | - |
| 13.01.2025 | 13,34 | 13,48 | 12,69 | 12,76 | -4,63% | 1.116,00 |
| 10.01.2025 | 13,07 | 13,42 | 12,95 | 13,38 | 1,89% | 115,00 |
| 09.01.2025 | 13,07 | 13,14 | 13,06 | 13,13 | 0,44% | - |
| 08.01.2025 | 13,38 | 13,46 | 12,88 | 13,07 | -2,33% | - |
| 07.01.2025 | 13,50 | 13,74 | 13,28 | 13,38 | -0,68% | 200,00 |
| 06.01.2025 | 13,68 | 14,02 | 13,47 | 13,48 | -1,74% | - |
| 03.01.2025 | 13,66 | 13,85 | 13,39 | 13,72 | 0,35% | - |
| 02.01.2025 | 13,73 | 14,03 | 13,50 | 13,67 | -0,36% | - |
| 30.12.2024 | 13,78 | 13,85 | 13,67 | 13,72 | -0,50% | - |
| 27.12.2024 | 13,69 | 14,25 | 13,69 | 13,79 | 0,66% | 200,00 |
| 23.12.2024 | 13,62 | 13,81 | 13,38 | 13,69 | 1,03% | 705,00 |
| 20.12.2024 | 13,44 | 13,78 | 12,98 | 13,55 | 0,86% | 250,00 |
| 19.12.2024 | 13,47 | 13,69 | 13,32 | 13,44 | -0,22% | - |
| 18.12.2024 | 13,55 | 13,83 | 13,34 | 13,47 | -0,63% | 325,00 |
| 17.12.2024 | 13,64 | 13,83 | 13,43 | 13,55 | -0,31% | - |
| 16.12.2024 | 13,65 | 13,75 | 13,26 | 13,60 | -0,11% | - |
| 13.12.2024 | 13,53 | 13,79 | 13,27 | 13,61 | 0,61% | 300,00 |
| 12.12.2024 | 13,99 | 14,26 | 13,45 | 13,53 | -3,74% | 375,00 |
| 11.12.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -3,03% | - |
| 10.12.2024 | 14,53 | 14,76 | 14,17 | 14,49 | -0,26% | 222,00 |
| 09.12.2024 | 14,53 | 15,06 | 14,46 | 14,53 | 0,13% | - |
| 06.12.2024 | 14,56 | 14,83 | 14,35 | 14,51 | -0,30% | - |
| 05.12.2024 | 14,53 | 14,75 | 14,28 | 14,56 | 0,22% | 100,00 |
| 04.12.2024 | 14,54 | 14,74 | 14,29 | 14,52 | -0,12% | - |
| 03.12.2024 | 14,78 | 14,82 | 14,45 | 14,54 | -1,30% | 95,00 |
| 02.12.2024 | 14,18 | 15,12 | 14,15 | 14,73 | 3,96% | - |
| 29.11.2024 | 14,25 | 14,49 | 14,03 | 14,17 | -0,56% | - |
| 28.11.2024 | 13,97 | 14,30 | 13,97 | 14,25 | 1,98% | 130,00 |
| 27.11.2024 | 14,56 | 14,98 | 13,95 | 13,97 | -4,04% | 530,00 |
| 26.11.2024 | 16,66 | 17,12 | 13,56 | 14,56 | -12,73% | 6.228,00 |
| 25.11.2024 | 16,36 | 17,85 | 16,15 | 16,69 | 2,05% | 50,00 |
| 22.11.2024 | 15,74 | 16,73 | 15,70 | 16,35 | 3,89% | 540,00 |
| 21.11.2024 | 15,50 | 15,76 | 15,35 | 15,74 | 1,56% | 500,00 |
| 20.11.2024 | 16,09 | 16,29 | 15,42 | 15,50 | -3,66% | 714,00 |
| 19.11.2024 | 16,48 | 16,58 | 16,05 | 16,09 | -2,05% | 62,00 |
| 18.11.2024 | 17,16 | 17,17 | 16,25 | 16,42 | -3,75% | 130,00 |
| 15.11.2024 | 17,69 | 17,80 | 16,83 | 17,06 | -3,51% | 239,00 |
| 14.11.2024 | 17,27 | 17,72 | 17,10 | 17,68 | 3,03% | 1,00 |
| 13.11.2024 | 17,32 | 17,64 | 17,06 | 17,16 | -0,28% | - |
| 12.11.2024 | 17,57 | 17,64 | 17,08 | 17,21 | -1,42% | 60,00 |
| 11.11.2024 | 16,49 | 17,55 | 16,42 | 17,46 | 6,55% | 370,00 |
| 08.11.2024 | 17,15 | 17,21 | 16,28 | 16,39 | -3,87% | 175,00 |
| 07.11.2024 | 16,71 | 17,24 | 16,54 | 17,05 | 2,63% | - |