38,155€
-1,09%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 38,05 | 38,49 | 37,88 | 38,16 | -1,09% | 12,00 |
| 21.11.2024 | 38,11 | 38,62 | 37,81 | 38,58 | 1,23% | - |
| 20.11.2024 | 38,54 | 38,62 | 37,67 | 38,11 | -1,13% | - |
| 19.11.2024 | 38,65 | 39,09 | 37,81 | 38,54 | -0,28% | 100,00 |
| 18.11.2024 | 38,67 | 39,28 | 38,60 | 38,65 | -0,05% | - |
| 15.11.2024 | 38,32 | 38,74 | 37,84 | 38,67 | 0,93% | - |
| 14.11.2024 | 38,59 | 38,59 | 37,98 | 38,32 | -0,70% | - |
| 13.11.2024 | 38,68 | 38,79 | 38,33 | 38,59 | -0,25% | - |
| 12.11.2024 | 39,14 | 39,22 | 38,24 | 38,68 | -1,16% | - |
| 11.11.2024 | 38,44 | 39,30 | 38,32 | 39,14 | 1,81% | 50,00 |
| 08.11.2024 | 39,11 | 39,11 | 37,93 | 38,44 | -1,71% | - |
| 07.11.2024 | 39,10 | 39,90 | 38,35 | 39,11 | 0,04% | - |
| 06.11.2024 | 39,63 | 39,84 | 38,72 | 39,10 | -0,87% | - |
| 05.11.2024 | 39,49 | 40,87 | 39,32 | 39,44 | -0,11% | - |
| 04.11.2024 | 39,74 | 39,83 | 39,39 | 39,49 | -0,64% | - |
| 01.11.2024 | 40,27 | 40,27 | 39,44 | 39,74 | -1,30% | - |
| 31.10.2024 | 40,69 | 41,13 | 39,95 | 40,27 | -1,01% | - |
| 30.10.2024 | 41,75 | 41,75 | 40,48 | 40,68 | -2,56% | - |
| 29.10.2024 | 40,66 | 42,05 | 40,66 | 41,75 | 2,68% | - |
| 28.10.2024 | 41,20 | 41,20 | 40,25 | 40,66 | -1,32% | - |
| 25.10.2024 | 40,83 | 41,52 | 40,83 | 41,20 | 0,92% | - |
| 24.10.2024 | 40,90 | 41,26 | 40,58 | 40,83 | -0,17% | - |
| 23.10.2024 | 42,18 | 42,18 | 40,56 | 40,90 | -3,03% | - |
| 22.10.2024 | 41,80 | 42,31 | 41,77 | 42,18 | 0,90% | - |
| 21.10.2024 | 42,44 | 42,49 | 41,60 | 41,80 | -1,51% | - |
| 18.10.2024 | 42,21 | 42,54 | 42,21 | 42,44 | 0,56% | - |
| 17.10.2024 | 42,21 | 42,74 | 42,21 | 42,21 | -0,01% | - |
| 16.10.2024 | 42,19 | 42,40 | 41,90 | 42,21 | 0,74% | - |
| 15.10.2024 | 42,79 | 43,16 | 41,50 | 41,90 | -1,48% | 46,00 |
| 14.10.2024 | 42,49 | 43,30 | 42,44 | 42,53 | 0,09% | - |
| 11.10.2024 | 42,41 | 43,30 | 42,12 | 42,49 | -1,86% | - |
| 10.10.2024 | 43,47 | 43,47 | 42,62 | 43,30 | -0,39% | - |
| 09.10.2024 | 43,16 | 43,72 | 43,16 | 43,47 | 0,72% | - |
| 08.10.2024 | 42,74 | 43,69 | 42,64 | 43,16 | -0,10% | - |
| 07.10.2024 | 43,61 | 43,81 | 41,78 | 43,20 | -0,94% | - |
| 04.10.2024 | 43,46 | 44,12 | 43,46 | 43,61 | 0,35% | - |
| 03.10.2024 | 44,43 | 44,43 | 43,34 | 43,46 | -2,17% | - |
| 02.10.2024 | 43,93 | 44,84 | 43,92 | 44,43 | 1,13% | - |
| 01.10.2024 | 44,76 | 44,76 | 43,02 | 43,93 | -1,85% | 2,00 |
| 30.09.2024 | 44,83 | 45,21 | 44,52 | 44,76 | 0,12% | - |
| 27.09.2024 | 44,25 | 44,73 | 43,09 | 44,71 | 1,03% | - |
| 26.09.2024 | 43,43 | 44,32 | 43,37 | 44,25 | 1,98% | - |
| 25.09.2024 | 42,89 | 43,65 | 42,89 | 43,39 | 1,18% | - |
| 24.09.2024 | 43,60 | 43,60 | 42,54 | 42,89 | -1,64% | - |
| 23.09.2024 | 43,37 | 43,83 | 43,33 | 43,60 | 0,73% | - |
| 20.09.2024 | 43,63 | 43,84 | 43,00 | 43,29 | -0,79% | - |
| 19.09.2024 | 43,68 | 44,33 | 42,90 | 43,63 | -0,10% | - |
| 18.09.2024 | 43,51 | 44,06 | 43,15 | 43,68 | -1,83% | - |
| 17.09.2024 | 43,58 | 45,10 | 43,58 | 44,49 | 2,09% | - |
| 16.09.2024 | 43,72 | 44,72 | 43,50 | 43,58 | -0,32% | - |
| 13.09.2024 | 44,20 | 44,20 | 43,47 | 43,72 | -1,07% | - |
| 12.09.2024 | 44,03 | 44,25 | 43,16 | 44,20 | -1,75% | - |
| 11.09.2024 | 44,05 | 45,53 | 43,81 | 44,98 | 0,63% | - |
| 10.09.2024 | 45,59 | 45,59 | 43,85 | 44,70 | -1,95% | 15,00 |
| 09.09.2024 | 45,25 | 45,73 | 45,20 | 45,59 | 2,68% | - |
| 06.09.2024 | 44,90 | 44,97 | 43,87 | 44,40 | 0,62% | - |
| 05.09.2024 | 41,35 | 44,26 | 41,35 | 44,13 | 6,72% | - |
| 04.09.2024 | 40,10 | 41,64 | 40,10 | 41,35 | 3,12% | - |
| 03.09.2024 | 40,32 | 40,81 | 39,94 | 40,10 | -0,55% | - |
| 02.09.2024 | 40,72 | 40,72 | 40,20 | 40,32 | -0,98% | - |
| 30.08.2024 | 40,41 | 41,11 | 40,41 | 40,72 | 0,77% | - |
| 29.08.2024 | 40,60 | 40,97 | 40,28 | 40,41 | -0,48% | - |
| 28.08.2024 | 40,06 | 40,60 | 39,71 | 40,60 | 1,36% | - |
| 27.08.2024 | 40,66 | 40,66 | 39,78 | 40,06 | -1,48% | - |
| 26.08.2024 | 40,87 | 40,95 | 39,17 | 40,66 | 1,08% | - |
| 22.08.2024 | 40,40 | 40,50 | 39,76 | 40,22 | 0,69% | - |
| 21.08.2024 | 40,10 | 40,14 | 39,51 | 39,95 | 1,98% | - |
| 20.08.2024 | 39,17 | 39,58 | 38,81 | 39,17 | 0,00% | - |
| 19.08.2024 | 38,98 | 39,84 | 38,01 | 39,17 | 0,50% | - |
| 16.08.2024 | 39,06 | 39,15 | 38,63 | 38,98 | -0,20% | - |
| 15.08.2024 | 38,69 | 39,11 | 38,69 | 39,06 | 0,96% | - |
| 14.08.2024 | 39,06 | 39,06 | 38,23 | 38,69 | -0,95% | - |
| 13.08.2024 | 40,27 | 40,31 | 38,64 | 39,06 | -2,92% | - |
| 12.08.2024 | 40,34 | 40,34 | 39,79 | 40,23 | -0,27% | - |
| 09.08.2024 | 39,95 | 40,44 | 39,81 | 40,34 | 0,99% | - |
| 08.08.2024 | 40,23 | 40,58 | 39,36 | 39,95 | -0,70% | 200,00 |
| 07.08.2024 | 40,46 | 40,92 | 39,90 | 40,23 | -1,13% | 50,00 |
| 06.08.2024 | 40,46 | 40,93 | 40,05 | 40,69 | 3,75% | 40,00 |
| 05.08.2024 | 40,46 | 40,46 | 38,34 | 39,22 | -3,08% | - |
| 02.08.2024 | 40,46 | 40,46 | 39,06 | 40,46 | 0,00% | - |
| 01.08.2024 | 40,30 | 40,54 | 40,23 | 40,46 | -0,31% | - |
| 31.07.2024 | 40,78 | 40,78 | 39,67 | 40,59 | -0,48% | - |
| 30.07.2024 | 40,61 | 40,78 | 40,22 | 40,78 | 0,52% | - |
| 29.07.2024 | 39,97 | 40,72 | 39,97 | 40,57 | 1,51% | 50,00 |
| 26.07.2024 | 40,31 | 40,31 | 39,63 | 39,97 | -0,86% | - |
| 25.07.2024 | 40,82 | 40,88 | 40,22 | 40,31 | -1,24% | - |
| 24.07.2024 | 41,38 | 41,38 | 40,58 | 40,82 | -1,35% | - |
| 23.07.2024 | 40,25 | 41,42 | 40,25 | 41,38 | 2,80% | - |
| 22.07.2024 | 39,83 | 40,54 | 39,83 | 40,25 | 1,05% | - |
| 19.07.2024 | 39,74 | 39,95 | 39,71 | 39,83 | 0,23% | - |
| 18.07.2024 | 39,64 | 40,00 | 39,56 | 39,74 | 0,25% | - |
| 17.07.2024 | 38,84 | 39,70 | 38,84 | 39,64 | 2,07% | 69,00 |
| 16.07.2024 | 39,23 | 39,23 | 38,56 | 38,84 | -0,99% | - |
| 15.07.2024 | 39,21 | 39,33 | 39,17 | 39,23 | 0,05% | - |
| 12.07.2024 | 39,19 | 39,36 | 39,00 | 39,21 | 0,05% | - |
| 11.07.2024 | 38,51 | 39,45 | 38,51 | 39,19 | 1,77% | - |
| 10.07.2024 | 38,30 | 38,74 | 38,30 | 38,51 | 0,54% | - |
| 09.07.2024 | 37,49 | 38,42 | 37,49 | 38,30 | 2,17% | - |
| 08.07.2024 | 37,94 | 37,94 | 37,42 | 37,49 | -1,19% | - |
| 05.07.2024 | 37,58 | 38,14 | 37,58 | 37,94 | 0,94% | - |