35,020€
-1,46%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 35,36 | 35,45 | 35,02 | 35,05 | -1,38% | - |
| 15.10.2025 | 35,42 | 35,83 | 35,11 | 35,54 | 0,14% | - |
| 14.10.2025 | 34,51 | 35,78 | 34,51 | 35,49 | 1,46% | - |
| 13.10.2025 | 34,72 | 34,98 | 34,64 | 34,98 | 0,24% | - |
| 10.10.2025 | 35,51 | 35,51 | 34,60 | 34,90 | -1,32% | 1,00 |
| 09.10.2025 | 35,79 | 35,79 | 35,10 | 35,36 | -1,24% | 5,00 |
| 08.10.2025 | 35,53 | 35,85 | 35,53 | 35,81 | 0,55% | 2,00 |
| 07.10.2025 | 36,09 | 36,12 | 35,47 | 35,61 | -2,22% | - |
| 06.10.2025 | 36,54 | 36,69 | 35,78 | 36,42 | -0,57% | 21,00 |
| 03.10.2025 | 36,61 | 36,83 | 36,44 | 36,63 | -0,03% | 12,00 |
| 02.10.2025 | 37,42 | 37,42 | 36,43 | 36,64 | -2,50% | 11,00 |
| 01.10.2025 | 37,16 | 37,66 | 37,01 | 37,58 | 1,73% | - |
| 30.09.2025 | 36,85 | 37,31 | 36,69 | 36,94 | 0,38% | 12,00 |
| 29.09.2025 | 37,22 | 37,22 | 36,66 | 36,80 | -0,90% | - |
| 26.09.2025 | 37,27 | 37,27 | 36,91 | 37,14 | -0,05% | 1,00 |
| 25.09.2025 | 37,62 | 37,62 | 36,78 | 37,16 | -1,30% | - |
| 24.09.2025 | 37,81 | 37,82 | 37,44 | 37,65 | 0,12% | - |
| 23.09.2025 | 37,65 | 37,86 | 37,58 | 37,60 | -0,34% | 2,00 |
| 22.09.2025 | 38,58 | 38,58 | 37,41 | 37,73 | -2,75% | - |
| 19.09.2025 | 38,99 | 38,99 | 38,24 | 38,80 | -1,34% | 345,00 |
| 18.09.2025 | 38,72 | 39,47 | 38,72 | 39,32 | 1,63% | - |
| 17.09.2025 | 38,87 | 38,87 | 38,39 | 38,69 | -0,08% | - |
| 16.09.2025 | 38,37 | 39,28 | 38,37 | 38,72 | -0,53% | - |
| 15.09.2025 | 38,86 | 38,93 | 38,86 | 38,93 | -0,05% | - |
| 12.09.2025 | 38,89 | 39,04 | 38,70 | 38,95 | 0,31% | - |
| 11.09.2025 | 39,06 | 39,08 | 38,83 | 38,83 | -0,72% | - |
| 10.09.2025 | 39,70 | 39,70 | 38,45 | 39,11 | -1,37% | - |
| 09.09.2025 | 39,84 | 39,84 | 39,15 | 39,65 | -1,25% | - |
| 08.09.2025 | 40,18 | 40,18 | 39,63 | 40,15 | -0,69% | - |
| 05.09.2025 | 40,36 | 40,63 | 40,08 | 40,43 | -0,36% | - |
| 04.09.2025 | 40,05 | 40,58 | 40,05 | 40,58 | 1,08% | - |
| 03.09.2025 | 39,43 | 40,14 | 39,43 | 40,14 | 2,40% | - |
| 02.09.2025 | 39,16 | 39,44 | 38,86 | 39,20 | -0,10% | - |
| 01.09.2025 | 38,54 | 39,36 | 38,54 | 39,24 | 1,68% | - |
| 29.08.2025 | 39,30 | 39,42 | 38,30 | 38,59 | -1,83% | 1,00 |
| 28.08.2025 | 39,04 | 39,49 | 39,04 | 39,31 | 0,50% | - |
| 27.08.2025 | 38,82 | 39,13 | 38,82 | 39,12 | 0,32% | - |
| 26.08.2025 | 39,12 | 39,12 | 38,55 | 38,99 | 0,23% | - |
| 25.08.2025 | 39,22 | 39,22 | 38,77 | 38,90 | -1,67% | - |
| 22.08.2025 | 39,78 | 39,78 | 38,77 | 39,56 | -0,59% | - |
| 21.08.2025 | 39,86 | 39,94 | 39,67 | 39,80 | 0,01% | - |
| 20.08.2025 | 39,47 | 40,08 | 39,45 | 39,79 | 1,23% | - |
| 19.08.2025 | 39,05 | 39,72 | 39,05 | 39,31 | 0,43% | - |
| 18.08.2025 | 38,52 | 39,25 | 38,52 | 39,14 | 1,62% | - |
| 15.08.2025 | 38,88 | 38,88 | 38,35 | 38,51 | -1,50% | - |
| 14.08.2025 | 38,58 | 39,18 | 38,58 | 39,10 | 1,88% | - |
| 13.08.2025 | 39,28 | 39,28 | 38,28 | 38,38 | -2,30% | - |
| 12.08.2025 | 40,35 | 40,35 | 39,03 | 39,28 | -2,40% | 302,00 |
| 11.08.2025 | 40,24 | 40,44 | 39,98 | 40,25 | 0,32% | - |
| 08.08.2025 | 39,79 | 40,45 | 39,79 | 40,12 | 1,25% | 1.800,00 |
| 07.08.2025 | 39,89 | 39,93 | 39,12 | 39,62 | -1,02% | 2.000,00 |
| 06.08.2025 | 39,89 | 40,85 | 39,74 | 40,03 | 0,67% | - |
| 05.08.2025 | 40,42 | 40,42 | 39,62 | 39,77 | -2,23% | - |
| 04.08.2025 | 39,64 | 40,68 | 39,64 | 40,67 | 2,61% | - |
| 01.08.2025 | 39,46 | 39,86 | 39,27 | 39,64 | 0,44% | 2,00 |
| 31.07.2025 | 39,45 | 40,03 | 39,26 | 39,46 | 0,04% | - |
| 30.07.2025 | 39,23 | 39,60 | 39,20 | 39,45 | 0,96% | - |
| 29.07.2025 | 38,90 | 39,45 | 38,90 | 39,07 | 0,72% | - |
| 28.07.2025 | 38,73 | 38,98 | 38,65 | 38,79 | 0,15% | 1,00 |
| 25.07.2025 | 39,57 | 39,57 | 38,65 | 38,73 | -1,50% | - |
| 24.07.2025 | 39,11 | 39,92 | 39,11 | 39,32 | -0,27% | - |
| 23.07.2025 | 38,94 | 39,59 | 38,77 | 39,43 | 2,74% | - |
| 22.07.2025 | 38,90 | 38,90 | 38,23 | 38,38 | -1,25% | - |
| 21.07.2025 | 38,64 | 39,00 | 38,64 | 38,86 | 0,91% | - |
| 18.07.2025 | 38,76 | 38,86 | 38,41 | 38,51 | -0,96% | - |
| 17.07.2025 | 38,65 | 38,93 | 38,53 | 38,89 | 0,67% | - |
| 16.07.2025 | 38,49 | 38,69 | 38,13 | 38,63 | 0,44% | - |
| 15.07.2025 | 37,82 | 38,68 | 37,82 | 38,46 | 1,41% | 40,00 |
| 14.07.2025 | 38,26 | 38,26 | 37,64 | 37,92 | -0,90% | - |
| 11.07.2025 | 38,45 | 38,45 | 38,04 | 38,27 | -0,61% | - |
| 10.07.2025 | 38,23 | 38,58 | 38,13 | 38,50 | 0,42% | - |
| 09.07.2025 | 37,92 | 38,38 | 37,92 | 38,34 | 0,70% | - |
| 08.07.2025 | 36,90 | 38,19 | 36,90 | 38,08 | 3,46% | - |
| 07.07.2025 | 37,22 | 37,55 | 36,72 | 36,80 | -1,04% | - |
| 04.07.2025 | 37,70 | 37,70 | 36,95 | 37,19 | -1,94% | - |
| 03.07.2025 | 37,75 | 38,06 | 37,14 | 37,92 | 0,77% | 25,00 |
| 02.07.2025 | 37,66 | 37,82 | 37,55 | 37,63 | 0,49% | - |
| 01.07.2025 | 38,00 | 38,00 | 37,42 | 37,45 | -0,97% | - |
| 30.06.2025 | 38,12 | 38,44 | 37,69 | 37,81 | -1,37% | - |
| 27.06.2025 | 37,99 | 38,37 | 37,42 | 38,34 | -0,71% | - |
| 26.06.2025 | 38,71 | 38,71 | 38,06 | 38,61 | -0,19% | - |
| 25.06.2025 | 39,02 | 39,10 | 38,66 | 38,69 | -0,68% | - |
| 24.06.2025 | 38,89 | 39,30 | 38,73 | 38,95 | 0,32% | - |
| 23.06.2025 | 38,84 | 38,85 | 38,32 | 38,83 | 0,06% | - |
| 20.06.2025 | 39,29 | 39,39 | 38,77 | 38,80 | -1,11% | - |
| 19.06.2025 | 40,07 | 40,07 | 39,02 | 39,24 | -1,58% | - |
| 18.06.2025 | 39,58 | 40,16 | 39,58 | 39,87 | 1,48% | - |
| 17.06.2025 | 40,08 | 40,08 | 39,26 | 39,29 | -2,34% | - |
| 16.06.2025 | 40,27 | 40,51 | 40,02 | 40,23 | -0,45% | - |
| 13.06.2025 | 40,43 | 40,73 | 40,14 | 40,41 | -0,05% | - |
| 12.06.2025 | 40,54 | 40,68 | 40,17 | 40,43 | 0,01% | - |
| 11.06.2025 | 41,05 | 41,05 | 40,38 | 40,42 | -1,89% | - |
| 10.06.2025 | 41,08 | 41,26 | 40,89 | 41,20 | -0,04% | - |
| 09.06.2025 | 40,57 | 41,39 | 40,57 | 41,22 | 0,94% | - |
| 06.06.2025 | 40,59 | 41,06 | 40,42 | 40,83 | 0,70% | - |
| 05.06.2025 | 41,40 | 41,40 | 40,38 | 40,55 | -1,72% | - |
| 04.06.2025 | 41,50 | 41,67 | 40,91 | 41,26 | -1,21% | - |
| 03.06.2025 | 40,73 | 41,79 | 40,73 | 41,76 | 3,03% | - |
| 02.06.2025 | 40,27 | 40,68 | 40,18 | 40,53 | 1,02% | - |
| 30.05.2025 | 40,00 | 40,71 | 39,96 | 40,12 | 0,05% | - |