14,556€
-0,05%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 14,56 | 14,80 | 14,22 | 14,30 | -1,84% | 300,00 |
| 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% | - |
| 06.11.2024 | 17,33 | 17,76 | 16,51 | 16,61 | -2,00% | 330,00 |
| 05.11.2024 | 16,57 | 17,01 | 16,32 | 16,95 | 2,31% | 25,00 |
| 04.11.2024 | 16,71 | 16,94 | 16,51 | 16,57 | -0,84% | - |
| 01.11.2024 | 17,04 | 17,19 | 16,71 | 16,71 | -1,96% | 925,00 |
| 31.10.2024 | 17,28 | 17,40 | 16,84 | 17,04 | -1,38% | 230,00 |
| 30.10.2024 | 17,51 | 17,62 | 17,18 | 17,28 | -1,30% | 407,00 |
| 29.10.2024 | 17,65 | 17,92 | 17,45 | 17,51 | -0,80% | 50,00 |
| 28.10.2024 | 17,68 | 18,03 | 17,59 | 17,65 | -0,19% | - |
| 25.10.2024 | 17,63 | 18,10 | 17,61 | 17,68 | 0,29% | 137,00 |
| 24.10.2024 | 18,06 | 18,23 | 17,51 | 17,63 | -2,34% | - |
| 23.10.2024 | 18,88 | 19,04 | 17,92 | 18,05 | -4,39% | 1.084,00 |
| 22.10.2024 | 19,49 | 19,56 | 18,62 | 18,88 | -3,10% | 340,00 |
| 21.10.2024 | 19,08 | 19,77 | 18,76 | 19,49 | 1,92% | 2.168,00 |
| 18.10.2024 | 18,53 | 19,17 | 18,35 | 19,12 | 3,18% | - |
| 17.10.2024 | 18,32 | 18,64 | 18,20 | 18,53 | 1,42% | - |
| 16.10.2024 | 18,32 | 18,58 | 18,12 | 18,27 | -0,28% | 75,00 |
| 15.10.2024 | 17,68 | 18,68 | 17,59 | 18,32 | 3,59% | - |
| 14.10.2024 | 17,87 | 18,21 | 17,46 | 17,69 | -0,95% | - |
| 11.10.2024 | 17,18 | 18,19 | 17,09 | 17,86 | 3,68% | - |
| 10.10.2024 | 17,30 | 17,56 | 17,16 | 17,22 | -0,59% | 5,00 |
| 09.10.2024 | 17,43 | 17,60 | 17,18 | 17,33 | -0,45% | - |
| 08.10.2024 | 17,30 | 17,80 | 17,13 | 17,41 | 0,58% | - |
| 07.10.2024 | 17,88 | 18,08 | 16,99 | 17,30 | -3,23% | - |
| 04.10.2024 | 17,75 | 18,35 | 17,72 | 17,88 | 0,78% | 22,00 |
| 03.10.2024 | 17,66 | 17,93 | 17,27 | 17,74 | -0,11% | 100,00 |
| 02.10.2024 | 18,71 | 19,00 | 17,65 | 17,76 | -4,62% | 273,00 |
| 01.10.2024 | 18,86 | 19,16 | 18,29 | 18,62 | -1,52% | 50,00 |
| 30.09.2024 | 18,71 | 19,11 | 18,56 | 18,91 | 0,96% | 75,00 |
| 27.09.2024 | 18,12 | 18,87 | 17,97 | 18,73 | 4,04% | - |
| 26.09.2024 | 17,72 | 18,13 | 17,65 | 18,00 | 1,60% | - |
| 25.09.2024 | 17,67 | 18,19 | 17,57 | 17,72 | 0,36% | - |
| 24.09.2024 | 17,04 | 18,22 | 16,96 | 17,66 | 3,59% | 180,00 |
| 23.09.2024 | 16,72 | 17,14 | 16,09 | 17,04 | 1,93% | 150,00 |
| 20.09.2024 | 16,74 | 16,80 | 16,48 | 16,72 | -0,09% | 160,00 |
| 19.09.2024 | 17,08 | 17,53 | 16,67 | 16,74 | -2,20% | 125,00 |
| 18.09.2024 | 16,86 | 17,45 | 16,80 | 17,11 | 1,53% | 100,00 |
| 17.09.2024 | 16,99 | 17,43 | 16,73 | 16,86 | -0,82% | 280,00 |
| 16.09.2024 | 17,77 | 18,05 | 16,95 | 17,00 | -4,36% | 555,00 |
| 13.09.2024 | 17,51 | 18,25 | 17,49 | 17,77 | 1,39% | 300,00 |
| 12.09.2024 | 17,33 | 17,63 | 17,06 | 17,53 | 1,16% | - |
| 11.09.2024 | 18,09 | 18,09 | 16,62 | 17,33 | -4,23% | 100,00 |
| 10.09.2024 | 18,04 | 18,17 | 17,83 | 18,09 | 0,34% | - |
| 09.09.2024 | 17,93 | 18,25 | 17,73 | 18,03 | 0,51% | 50,00 |
| 06.09.2024 | 18,36 | 18,48 | 17,66 | 17,94 | -2,33% | 650,00 |
| 05.09.2024 | 18,53 | 19,01 | 18,29 | 18,37 | -0,90% | 30,00 |
| 04.09.2024 | 18,35 | 18,99 | 18,16 | 18,53 | 1,01% | - |
| 03.09.2024 | 17,57 | 18,44 | 17,35 | 18,35 | 4,43% | 250,00 |
| 02.09.2024 | 17,50 | 17,81 | 17,49 | 17,57 | 0,38% | - |
| 30.08.2024 | 17,89 | 18,02 | 17,28 | 17,50 | -2,15% | - |
| 29.08.2024 | 17,62 | 18,15 | 17,16 | 17,89 | 1,54% | 50,00 |
| 28.08.2024 | 17,39 | 18,97 | 17,31 | 17,62 | 1,35% | 225,00 |
| 27.08.2024 | 17,80 | 17,90 | 17,31 | 17,38 | -2,29% | - |
| 26.08.2024 | 17,57 | 17,85 | 17,22 | 17,79 | 1,25% | - |
| 23.08.2024 | 17,13 | 17,76 | 17,09 | 17,57 | 2,55% | - |
| 22.08.2024 | 17,48 | 17,71 | 16,94 | 17,13 | -2,01% | 58,00 |
| 21.08.2024 | 17,72 | 18,32 | 17,30 | 17,48 | -1,35% | - |
| 20.08.2024 | 18,14 | 18,15 | 17,67 | 17,72 | -1,77% | - |
| 19.08.2024 | 18,54 | 18,69 | 17,97 | 18,04 | -2,90% | - |
| 16.08.2024 | 18,07 | 18,70 | 18,03 | 18,58 | 2,82% | - |
| 15.08.2024 | 17,51 | 18,41 | 17,28 | 18,07 | 3,53% | 160,00 |
| 14.08.2024 | 17,84 | 17,96 | 17,40 | 17,45 | -1,96% | 57,00 |
| 13.08.2024 | 17,68 | 18,01 | 17,24 | 17,80 | 0,68% | 50,00 |
| 12.08.2024 | 18,57 | 18,78 | 17,54 | 17,68 | -4,42% | 200,00 |
| 09.08.2024 | 18,57 | 18,69 | 18,32 | 18,50 | -0,38% | - |
| 08.08.2024 | 18,06 | 18,68 | 17,92 | 18,57 | 2,82% | 50,00 |
| 07.08.2024 | 18,25 | 18,77 | 17,92 | 18,06 | -1,10% | - |
| 06.08.2024 | 17,89 | 18,49 | 17,63 | 18,26 | 1,90% | - |
| 05.08.2024 | 18,52 | 18,52 | 16,87 | 17,92 | -3,11% | 1.000,00 |
| 02.08.2024 | 19,27 | 19,45 | 17,96 | 18,50 | -4,04% | - |
| 01.08.2024 | 20,10 | 20,36 | 19,09 | 19,28 | -3,86% | - |
| 31.07.2024 | 19,44 | 20,80 | 19,42 | 20,05 | 3,19% | - |
| 30.07.2024 | 19,43 | 19,69 | 19,18 | 19,43 | -0,59% | - |
| 29.07.2024 | 18,95 | 19,56 | 18,79 | 19,55 | 3,12% | - |
| 26.07.2024 | 18,49 | 18,97 | 18,49 | 18,95 | 2,73% | - |
| 25.07.2024 | 18,50 | 18,84 | 18,30 | 18,45 | 0,33% | - |
| 24.07.2024 | 18,87 | 18,93 | 18,31 | 18,39 | -2,75% | - |
| 23.07.2024 | 18,92 | 19,10 | 18,61 | 18,91 | -0,07% | - |
| 22.07.2024 | 19,35 | 19,52 | 18,71 | 18,92 | -2,26% | 2,00 |
| 19.07.2024 | 20,28 | 20,28 | 19,31 | 19,36 | -3,72% | - |
| 18.07.2024 | 20,81 | 21,00 | 19,80 | 20,11 | -3,46% | 400,00 |
| 17.07.2024 | 20,43 | 21,04 | 20,21 | 20,83 | 1,93% | - |
| 16.07.2024 | 20,08 | 20,64 | 19,77 | 20,44 | 1,74% | - |
| 15.07.2024 | 20,84 | 21,09 | 19,97 | 20,09 | -3,54% | - |
| 12.07.2024 | 21,02 | 21,19 | 20,73 | 20,82 | -0,92% | - |
| 11.07.2024 | 20,24 | 21,17 | 20,17 | 21,02 | 3,83% | - |