18,870€
-4,35%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,84 | 20,03 | 19,27 | 19,62 | -0,53% | - |
| 12.12.2025 | 20,40 | 20,64 | 19,73 | 19,73 | -1,61% | 100,00 |
| 11.12.2025 | 20,38 | 20,76 | 19,71 | 20,05 | -2,23% | - |
| 10.12.2025 | 19,95 | 20,88 | 19,61 | 20,51 | 1,86% | - |
| 09.12.2025 | 19,51 | 20,17 | 19,24 | 20,13 | 3,73% | - |
| 08.12.2025 | 19,74 | 19,91 | 18,85 | 19,41 | -1,99% | - |
| 05.12.2025 | 19,35 | 20,19 | 19,14 | 19,80 | 2,90% | 3,00 |
| 04.12.2025 | 19,66 | 19,76 | 18,90 | 19,24 | -2,28% | 54,00 |
| 03.12.2025 | 21,13 | 21,33 | 19,58 | 19,69 | -5,86% | 400,00 |
| 02.12.2025 | 20,80 | 21,43 | 20,59 | 20,92 | 0,83% | - |
| 01.12.2025 | 21,28 | 21,68 | 20,67 | 20,75 | -1,79% | - |
| 28.11.2025 | 20,78 | 21,23 | 20,46 | 21,13 | 1,32% | 100,00 |
| 27.11.2025 | 20,79 | 20,87 | 20,61 | 20,85 | -0,28% | 4,00 |
| 26.11.2025 | 19,33 | 21,46 | 19,04 | 20,91 | 7,92% | 2.928,00 |
| 25.11.2025 | 13,87 | 19,38 | 13,62 | 19,37 | 41,18% | 875,00 |
| 24.11.2025 | 13,63 | 13,99 | 13,37 | 13,72 | -0,40% | - |
| 21.11.2025 | 12,87 | 14,03 | 12,85 | 13,78 | 4,58% | - |
| 20.11.2025 | 13,37 | 13,68 | 12,90 | 13,17 | -1,41% | - |
| 19.11.2025 | 13,61 | 13,78 | 12,89 | 13,36 | -3,96% | 4,00 |
| 18.11.2025 | 13,36 | 14,02 | 13,35 | 13,91 | 1,38% | 3.371,00 |
| 17.11.2025 | 14,42 | 14,58 | 13,65 | 13,72 | -4,77% | - |
| 14.11.2025 | 15,04 | 15,04 | 14,31 | 14,41 | -4,36% | - |
| 13.11.2025 | 15,58 | 15,79 | 14,91 | 15,07 | -3,81% | 320,00 |
| 12.11.2025 | 15,60 | 16,19 | 15,37 | 15,67 | 0,19% | 50,00 |
| 11.11.2025 | 15,54 | 15,81 | 15,19 | 15,64 | -0,12% | - |
| 10.11.2025 | 14,78 | 15,81 | 14,54 | 15,66 | 6,75% | 4,00 |
| 07.11.2025 | 14,51 | 14,77 | 14,06 | 14,67 | 0,00% | 8,00 |
| 06.11.2025 | 15,24 | 15,47 | 14,18 | 14,67 | -5,34% | 150,00 |
| 05.11.2025 | 14,02 | 15,78 | 13,92 | 15,49 | 10,19% | - |
| 04.11.2025 | 14,24 | 14,38 | 13,80 | 14,06 | -2,16% | 1,00 |
| 03.11.2025 | 14,09 | 14,48 | 13,88 | 14,37 | 2,75% | 20,00 |
| 31.10.2025 | 13,63 | 14,13 | 13,48 | 13,99 | 1,71% | - |
| 30.10.2025 | 13,66 | 13,95 | 13,42 | 13,75 | 0,18% | 150,00 |
| 29.10.2025 | 14,10 | 14,34 | 13,69 | 13,73 | -3,09% | - |
| 28.10.2025 | 14,06 | 14,33 | 13,74 | 14,16 | 0,92% | - |
| 27.10.2025 | 13,97 | 14,75 | 13,94 | 14,03 | -0,58% | 1.000,00 |
| 24.10.2025 | 13,94 | 14,26 | 13,76 | 14,12 | 0,95% | - |
| 23.10.2025 | 14,36 | 14,54 | 13,98 | 13,98 | -0,91% | - |
| 22.10.2025 | 14,16 | 14,43 | 13,93 | 14,11 | -2,31% | - |
| 21.10.2025 | 13,89 | 14,56 | 13,82 | 14,45 | 4,07% | 250,00 |
| 20.10.2025 | 13,29 | 14,05 | 13,23 | 13,88 | 5,59% | - |
| 17.10.2025 | 13,49 | 13,64 | 12,93 | 13,15 | -0,20% | 28,00 |
| 16.10.2025 | 13,18 | 13,42 | 12,95 | 13,17 | -1,33% | 50,00 |
| 15.10.2025 | 13,37 | 13,64 | 13,13 | 13,35 | -0,52% | - |
| 14.10.2025 | 13,34 | 13,57 | 12,99 | 13,42 | 0,13% | 2,00 |
| 13.10.2025 | 11,89 | 13,43 | 11,89 | 13,40 | 10,73% | 1.100,00 |
| 10.10.2025 | 13,12 | 13,29 | 12,04 | 12,10 | -7,43% | - |
| 09.10.2025 | 13,50 | 13,66 | 12,97 | 13,07 | -3,80% | 101,00 |
| 08.10.2025 | 13,65 | 13,84 | 13,50 | 13,59 | -1,13% | - |
| 07.10.2025 | 14,22 | 14,28 | 13,62 | 13,75 | -3,13% | - |
| 06.10.2025 | 14,53 | 14,72 | 14,06 | 14,19 | -1,87% | - |
| 03.10.2025 | 13,93 | 14,52 | 13,91 | 14,46 | 3,36% | - |
| 02.10.2025 | 13,53 | 14,19 | 13,39 | 13,99 | 3,28% | - |
| 01.10.2025 | 13,05 | 13,65 | 12,93 | 13,55 | 4,57% | - |
| 30.09.2025 | 13,09 | 13,20 | 12,82 | 12,95 | -0,20% | - |
| 29.09.2025 | 13,88 | 14,04 | 12,91 | 12,98 | -6,63% | 1.002,00 |
| 26.09.2025 | 13,80 | 13,97 | 13,66 | 13,90 | 0,10% | 1,00 |
| 25.09.2025 | 14,64 | 14,72 | 13,82 | 13,89 | -6,26% | 1,00 |
| 24.09.2025 | 14,76 | 15,01 | 14,64 | 14,82 | 2,46% | - |
| 23.09.2025 | 14,32 | 15,17 | 14,27 | 14,46 | 0,44% | - |
| 22.09.2025 | 14,68 | 14,92 | 14,29 | 14,40 | -0,72% | - |
| 19.09.2025 | 14,79 | 15,46 | 14,39 | 14,50 | -2,40% | - |
| 18.09.2025 | 14,70 | 15,31 | 14,55 | 14,86 | -0,73% | 330,00 |
| 17.09.2025 | 14,08 | 15,36 | 13,57 | 14,97 | 6,75% | 274,00 |
| 16.09.2025 | 13,55 | 14,08 | 13,30 | 14,02 | 2,82% | 5.000,00 |
| 15.09.2025 | 13,52 | 13,63 | 12,80 | 13,63 | 4,68% | 470,00 |
| 12.09.2025 | 13,72 | 13,83 | 12,92 | 13,03 | -5,16% | 5.000,00 |
| 11.09.2025 | 13,68 | 13,84 | 13,34 | 13,73 | 1,02% | 225,00 |
| 10.09.2025 | 14,04 | 14,14 | 13,46 | 13,60 | -3,18% | - |
| 09.09.2025 | 14,02 | 14,15 | 13,65 | 14,04 | 0,44% | 245,00 |
| 08.09.2025 | 14,13 | 14,35 | 13,60 | 13,98 | -1,01% | 15,00 |
| 05.09.2025 | 14,09 | 14,57 | 13,80 | 14,12 | 0,28% | 1.231,00 |
| 04.09.2025 | 13,58 | 14,14 | 13,43 | 14,08 | 3,74% | - |
| 03.09.2025 | 13,80 | 14,20 | 13,17 | 13,57 | -1,96% | 1.713,00 |
| 02.09.2025 | 12,86 | 13,91 | 12,48 | 13,85 | 7,61% | 700,00 |
| 01.09.2025 | 12,91 | 12,91 | 12,77 | 12,87 | -0,37% | 50,00 |
| 29.08.2025 | 13,14 | 13,39 | 12,90 | 12,91 | -1,94% | - |
| 28.08.2025 | 13,79 | 14,08 | 12,36 | 13,17 | -5,56% | 9.772,00 |
| 27.08.2025 | 11,31 | 14,50 | 11,15 | 13,95 | 24,24% | 5.408,00 |
| 26.08.2025 | 12,01 | 12,16 | 10,46 | 11,22 | -6,62% | 650,00 |
| 25.08.2025 | 11,85 | 12,32 | 11,71 | 12,02 | 1,82% | 300,00 |
| 22.08.2025 | 11,50 | 12,17 | 11,44 | 11,81 | 2,81% | - |
| 21.08.2025 | 11,46 | 11,71 | 11,17 | 11,48 | 0,26% | 300,00 |
| 20.08.2025 | 11,71 | 11,74 | 11,23 | 11,45 | -2,10% | 1,00 |
| 19.08.2025 | 11,76 | 12,05 | 11,59 | 11,70 | 0,09% | 151,00 |
| 18.08.2025 | 11,77 | 12,03 | 11,51 | 11,69 | -0,65% | 150,00 |
| 15.08.2025 | 12,28 | 12,49 | 11,52 | 11,76 | -5,07% | 150,00 |
| 14.08.2025 | 11,99 | 12,42 | 11,40 | 12,39 | 3,31% | 106,00 |
| 13.08.2025 | 11,01 | 12,07 | 10,91 | 12,00 | 9,19% | 350,00 |
| 12.08.2025 | 10,46 | 11,19 | 10,45 | 10,99 | 4,43% | 8,00 |
| 11.08.2025 | 9,57 | 10,60 | 9,54 | 10,52 | 10,09% | 2.112,00 |
| 08.08.2025 | 9,70 | 9,83 | 9,31 | 9,56 | -1,14% | - |
| 07.08.2025 | 10,04 | 10,25 | 9,59 | 9,67 | -3,67% | 300,00 |
| 06.08.2025 | 10,24 | 10,24 | 9,81 | 10,03 | 1,01% | 300,00 |
| 05.08.2025 | 9,83 | 10,15 | 9,64 | 9,93 | 0,81% | 4.689,00 |
| 04.08.2025 | 9,32 | 9,94 | 9,28 | 9,85 | 5,90% | 1.700,00 |
| 01.08.2025 | 9,46 | 9,46 | 8,95 | 9,30 | -1,72% | 1,00 |
| 31.07.2025 | 10,04 | 10,11 | 9,34 | 9,47 | -4,93% | 5.000,00 |
| 30.07.2025 | 10,14 | 10,35 | 9,81 | 9,96 | -1,74% | 3.973,00 |
| 29.07.2025 | 11,06 | 11,22 | 10,13 | 10,13 | -8,55% | 46,00 |