37,780€
-6,96%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 38,52 | 38,92 | 36,53 | 37,77 | -6,99% | 17,00 |
| 09.04.2025 | 38,29 | 41,32 | 36,48 | 40,61 | 6,05% | - |
| 08.04.2025 | 38,24 | 39,43 | 37,97 | 38,29 | 0,43% | - |
| 07.04.2025 | 38,37 | 39,22 | 37,36 | 38,13 | -0,95% | - |
| 04.04.2025 | 39,44 | 40,69 | 38,41 | 38,49 | -2,51% | - |
| 03.04.2025 | 39,44 | 40,74 | 39,28 | 39,48 | -0,65% | - |
| 02.04.2025 | 40,84 | 40,84 | 39,09 | 39,74 | -3,12% | - |
| 01.04.2025 | 40,23 | 41,18 | 39,87 | 41,02 | 2,12% | - |
| 31.03.2025 | 40,37 | 40,62 | 39,84 | 40,17 | -0,59% | - |
| 28.03.2025 | 40,64 | 41,03 | 39,95 | 40,41 | -0,87% | - |
| 27.03.2025 | 40,36 | 41,05 | 39,49 | 40,77 | 1,68% | - |
| 26.03.2025 | 40,70 | 41,24 | 40,02 | 40,09 | -2,14% | - |
| 25.03.2025 | 40,12 | 41,12 | 40,12 | 40,97 | 1,39% | - |
| 24.03.2025 | 40,08 | 40,76 | 39,93 | 40,41 | 1,01% | - |
| 21.03.2025 | 39,87 | 41,18 | 39,67 | 40,00 | 0,78% | - |
| 20.03.2025 | 39,83 | 40,07 | 39,57 | 39,69 | -0,80% | - |
| 19.03.2025 | 39,42 | 40,23 | 39,42 | 40,01 | 1,79% | - |
| 18.03.2025 | 40,10 | 40,10 | 39,13 | 39,31 | -2,06% | - |
| 17.03.2025 | 40,08 | 41,40 | 40,02 | 40,13 | 0,12% | - |
| 14.03.2025 | 40,29 | 40,53 | 39,72 | 40,08 | 0,15% | - |
| 13.03.2025 | 40,13 | 40,61 | 39,85 | 40,02 | -0,81% | - |
| 12.03.2025 | 38,77 | 40,85 | 38,77 | 40,35 | 4,98% | - |
| 11.03.2025 | 39,41 | 40,08 | 38,32 | 38,43 | -2,44% | - |
| 10.03.2025 | 39,86 | 39,86 | 35,91 | 39,39 | -1,18% | - |
| 07.03.2025 | 39,89 | 40,23 | 38,25 | 39,86 | -0,08% | - |
| 06.03.2025 | 40,73 | 40,73 | 39,04 | 39,89 | -2,75% | - |
| 05.03.2025 | 41,05 | 42,04 | 40,23 | 41,02 | 0,74% | - |
| 04.03.2025 | 41,64 | 42,44 | 40,62 | 40,72 | -2,22% | - |
| 03.03.2025 | 41,46 | 42,91 | 41,18 | 41,65 | -0,42% | - |
| 28.02.2025 | 42,22 | 42,22 | 39,77 | 41,82 | -0,94% | - |
| 27.02.2025 | 42,20 | 42,22 | 41,64 | 42,22 | 0,14% | - |
| 26.02.2025 | 42,10 | 42,40 | 41,46 | 42,16 | 2,08% | - |
| 25.02.2025 | 40,90 | 41,97 | 40,90 | 41,30 | 1,44% | - |
| 24.02.2025 | 41,56 | 41,56 | 40,71 | 40,71 | -2,05% | - |
| 21.02.2025 | 40,52 | 41,73 | 40,52 | 41,56 | 3,05% | - |
| 20.02.2025 | 40,13 | 41,26 | 40,13 | 40,33 | 1,00% | - |
| 19.02.2025 | 40,28 | 40,36 | 39,65 | 39,93 | -0,76% | - |
| 18.02.2025 | 40,71 | 40,78 | 40,24 | 40,24 | -1,13% | - |
| 17.02.2025 | 40,97 | 40,97 | 39,59 | 40,70 | -0,57% | - |
| 14.02.2025 | 40,79 | 42,05 | 40,79 | 40,93 | 0,16% | - |
| 13.02.2025 | 40,69 | 41,56 | 40,69 | 40,87 | 0,05% | - |
| 12.02.2025 | 40,76 | 41,39 | 40,70 | 40,85 | -0,45% | - |
| 11.02.2025 | 41,27 | 41,42 | 40,91 | 41,03 | -0,68% | - |
| 10.02.2025 | 40,88 | 41,95 | 40,88 | 41,31 | 1,10% | - |
| 07.02.2025 | 39,18 | 40,91 | 37,30 | 40,86 | 4,42% | 150,00 |
| 06.02.2025 | 38,62 | 39,38 | 37,88 | 39,13 | 0,94% | - |
| 05.02.2025 | 38,54 | 38,79 | 37,97 | 38,77 | -0,14% | - |
| 04.02.2025 | 38,04 | 38,82 | 38,04 | 38,82 | 1,56% | - |
| 03.02.2025 | 38,22 | 38,71 | 37,83 | 38,23 | 0,16% | - |
| 31.01.2025 | 38,43 | 38,62 | 37,15 | 38,17 | -0,82% | - |
| 30.01.2025 | 37,98 | 39,36 | 37,98 | 38,48 | 1,84% | - |
| 29.01.2025 | 37,80 | 38,32 | 37,68 | 37,79 | -0,72% | - |
| 28.01.2025 | 37,87 | 38,12 | 37,62 | 38,06 | 3,00% | - |
| 27.01.2025 | 36,61 | 37,91 | 36,61 | 36,95 | 1,03% | - |
| 24.01.2025 | 36,74 | 37,27 | 36,48 | 36,58 | -0,45% | - |
| 23.01.2025 | 36,91 | 36,91 | 36,30 | 36,74 | -0,97% | - |
| 22.01.2025 | 36,95 | 37,50 | 36,71 | 37,10 | -0,11% | - |
| 21.01.2025 | 36,57 | 37,23 | 36,57 | 37,14 | 1,63% | - |
| 20.01.2025 | 36,53 | 36,99 | 36,44 | 36,55 | -0,72% | - |
| 17.01.2025 | 36,51 | 37,14 | 36,34 | 36,81 | 1,57% | - |
| 16.01.2025 | 36,55 | 36,55 | 36,05 | 36,24 | -0,73% | - |
| 15.01.2025 | 36,34 | 36,88 | 35,79 | 36,51 | 0,37% | - |
| 14.01.2025 | 37,64 | 37,64 | 36,19 | 36,37 | -3,28% | - |
| 13.01.2025 | 37,31 | 37,64 | 37,29 | 37,61 | 0,91% | - |
| 10.01.2025 | 36,84 | 37,35 | 36,77 | 37,27 | 0,30% | - |
| 09.01.2025 | 37,41 | 37,41 | 33,83 | 37,16 | -0,40% | - |
| 08.01.2025 | 38,31 | 38,31 | 36,77 | 37,31 | -2,06% | - |
| 07.01.2025 | 38,55 | 38,55 | 37,59 | 38,09 | -1,67% | - |
| 06.01.2025 | 39,21 | 39,86 | 38,53 | 38,74 | -1,41% | - |
| 03.01.2025 | 39,00 | 39,48 | 38,59 | 39,29 | 0,83% | - |
| 02.01.2025 | 38,57 | 39,28 | 38,44 | 38,97 | 1,38% | - |
| 30.12.2024 | 39,05 | 39,05 | 38,41 | 38,44 | -1,04% | - |
| 27.12.2024 | 39,12 | 39,17 | 38,70 | 38,84 | -1,47% | - |
| 23.12.2024 | 39,49 | 39,55 | 39,07 | 39,42 | -0,08% | - |
| 20.12.2024 | 39,64 | 40,20 | 39,28 | 39,45 | -0,48% | - |
| 19.12.2024 | 40,77 | 40,77 | 39,19 | 39,64 | -2,76% | - |
| 18.12.2024 | 40,28 | 40,85 | 40,26 | 40,77 | 1,20% | - |
| 17.12.2024 | 40,67 | 40,67 | 37,06 | 40,28 | -0,95% | - |
| 16.12.2024 | 40,86 | 40,97 | 38,67 | 40,67 | -0,47% | - |
| 13.12.2024 | 42,47 | 42,47 | 40,70 | 40,86 | -3,80% | - |
| 12.12.2024 | 41,88 | 42,63 | 41,58 | 42,47 | 1,42% | 1.000,00 |
| 11.12.2024 | 41,99 | 42,23 | 41,15 | 41,88 | -0,27% | - |
| 10.12.2024 | 41,44 | 42,73 | 40,66 | 41,99 | 1,35% | - |
| 09.12.2024 | 41,59 | 41,97 | 39,81 | 41,43 | -0,38% | - |
| 06.12.2024 | 41,67 | 41,92 | 39,70 | 41,59 | -0,19% | - |
| 05.12.2024 | 41,81 | 42,19 | 41,50 | 41,67 | -0,33% | - |
| 04.12.2024 | 42,08 | 42,58 | 41,81 | 41,81 | -0,64% | - |
| 03.12.2024 | 40,91 | 42,31 | 40,91 | 42,08 | 1,13% | - |
| 02.12.2024 | 41,16 | 41,95 | 40,97 | 41,61 | 1,11% | - |
| 29.11.2024 | 40,91 | 41,50 | 40,91 | 41,16 | 0,60% | - |
| 28.11.2024 | 40,46 | 41,46 | 40,46 | 40,91 | 1,12% | - |
| 27.11.2024 | 40,64 | 40,79 | 40,17 | 40,46 | -0,44% | - |
| 26.11.2024 | 38,55 | 43,20 | 38,55 | 40,64 | 5,42% | - |
| 25.11.2024 | 38,16 | 39,14 | 37,53 | 38,55 | 1,02% | - |
| 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% | - |