7,500$
4,02%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 7,30 | 7,63 | 7,16 | 7,50 | 4,02% | 9.990.910,00 |
| 01.05.2025 | 7,12 | 7,45 | 6,86 | 7,21 | 7,61% | 19.527.834,00 |
| 30.04.2025 | 6,62 | 6,73 | 6,38 | 6,70 | -1,76% | 5.298.583,00 |
| 29.04.2025 | 6,91 | 6,91 | 6,61 | 6,82 | -2,29% | 6.068.870,00 |
| 28.04.2025 | 6,99 | 7,05 | 6,86 | 6,98 | -1,13% | 7.164.420,00 |
| 25.04.2025 | 7,07 | 7,23 | 6,96 | 7,06 | 0,43% | 7.515.219,00 |
| 24.04.2025 | 6,74 | 7,12 | 6,63 | 7,03 | 4,77% | 9.555.515,00 |
| 23.04.2025 | 7,16 | 7,36 | 6,69 | 6,71 | -0,74% | 9.987.219,00 |
| 22.04.2025 | 7,00 | 7,12 | 6,67 | 6,76 | -3,70% | 13.165.979,00 |
| 21.04.2025 | 6,36 | 7,06 | 6,33 | 7,02 | 8,33% | 16.318.771,00 |
| 17.04.2025 | 6,18 | 6,49 | 6,08 | 6,48 | 5,71% | 9.893.480,00 |
| 16.04.2025 | 6,20 | 6,45 | 6,04 | 6,13 | -2,08% | 8.305.933,00 |
| 15.04.2025 | 6,53 | 6,54 | 6,16 | 6,26 | -3,84% | 9.532.798,00 |
| 14.04.2025 | 6,90 | 6,96 | 6,33 | 6,51 | -3,13% | 10.819.542,00 |
| 11.04.2025 | 6,84 | 6,86 | 6,41 | 6,72 | -1,75% | 10.904.307,00 |
| 10.04.2025 | 7,45 | 7,48 | 6,63 | 6,84 | -11,86% | 12.994.425,00 |
| 09.04.2025 | 6,16 | 7,79 | 6,08 | 7,76 | 25,57% | 21.732.078,00 |
| 08.04.2025 | 7,10 | 7,14 | 6,08 | 6,18 | -9,25% | 14.563.348,00 |
| 07.04.2025 | 6,72 | 7,34 | 6,47 | 6,81 | -5,02% | 15.034.151,00 |
| 04.04.2025 | 6,20 | 7,25 | 6,04 | 7,17 | 7,98% | 25.801.100,00 |
| 03.04.2025 | 7,85 | 7,89 | 6,31 | 6,64 | -22,79% | 36.987.767,00 |
| 02.04.2025 | 8,16 | 8,68 | 8,15 | 8,60 | 4,12% | 13.194.316,00 |
| 01.04.2025 | 8,20 | 8,44 | 8,13 | 8,26 | 0,98% | 8.708.998,00 |
| 31.03.2025 | 8,33 | 8,45 | 8,17 | 8,18 | -3,42% | 8.539.415,00 |
| 28.03.2025 | 8,52 | 8,58 | 8,30 | 8,47 | -1,63% | 10.159.835,00 |
| 27.03.2025 | 8,82 | 8,89 | 8,52 | 8,61 | -3,80% | 7.762.960,00 |
| 26.03.2025 | 9,13 | 9,13 | 8,72 | 8,95 | -2,19% | 9.904.621,00 |
| 25.03.2025 | 9,31 | 9,62 | 9,10 | 9,15 | -2,66% | 11.916.679,00 |
| 24.03.2025 | 8,50 | 9,43 | 8,39 | 9,40 | 13,53% | 16.504.112,00 |
| 21.03.2025 | 8,30 | 8,61 | 8,18 | 8,28 | -3,04% | 14.284.201,00 |
| 20.03.2025 | 8,63 | 8,80 | 8,49 | 8,54 | -1,95% | 7.970.580,00 |
| 19.03.2025 | 8,32 | 8,74 | 8,29 | 8,71 | 4,56% | 11.963.968,00 |
| 18.03.2025 | 8,53 | 8,69 | 8,30 | 8,33 | -2,57% | 8.150.876,00 |
| 17.03.2025 | 8,11 | 8,66 | 8,08 | 8,55 | 6,08% | 13.312.185,00 |
| 14.03.2025 | 8,28 | 8,28 | 7,96 | 8,06 | -1,83% | 19.813.272,00 |
| 13.03.2025 | 8,62 | 8,74 | 8,14 | 8,21 | -4,65% | 17.209.702,00 |
| 12.03.2025 | 9,15 | 9,19 | 8,28 | 8,61 | -5,90% | 26.899.808,00 |
| 11.03.2025 | 10,43 | 10,56 | 8,75 | 9,15 | -24,07% | 50.060.982,00 |
| 10.03.2025 | 12,07 | 12,34 | 11,83 | 12,05 | -1,31% | 17.774.288,00 |
| 07.03.2025 | 11,28 | 12,37 | 11,25 | 12,21 | 8,73% | 14.017.979,00 |
| 06.03.2025 | 11,30 | 11,49 | 11,11 | 11,23 | -1,14% | 8.037.035,00 |
| 05.03.2025 | 11,41 | 11,50 | 11,10 | 11,36 | -0,09% | 6.955.253,00 |
| 04.03.2025 | 11,20 | 11,59 | 10,91 | 11,37 | 0,35% | 8.657.303,00 |
| 03.03.2025 | 11,56 | 11,82 | 11,24 | 11,33 | -0,70% | 8.926.985,00 |
| 28.02.2025 | 11,37 | 11,50 | 11,26 | 11,41 | 0,09% | 5.835.613,00 |
| 27.02.2025 | 12,00 | 12,07 | 11,30 | 11,40 | -4,60% | 9.638.905,00 |
| 26.02.2025 | 12,10 | 12,23 | 11,85 | 11,95 | -0,67% | 6.193.166,00 |
| 25.02.2025 | 12,28 | 12,36 | 11,95 | 12,03 | -1,96% | 5.790.325,00 |
| 24.02.2025 | 12,04 | 12,43 | 12,00 | 12,27 | 2,16% | 10.368.503,00 |
| 21.02.2025 | 12,10 | 12,20 | 11,80 | 12,01 | 0,08% | 7.099.395,00 |
| 20.02.2025 | 11,70 | 12,03 | 11,65 | 12,00 | 2,74% | 8.490.377,00 |
| 19.02.2025 | 11,73 | 11,85 | 11,60 | 11,68 | -1,10% | 7.611.081,00 |
| 18.02.2025 | 11,75 | 12,10 | 11,67 | 11,81 | 0,77% | 6.962.468,00 |
| 14.02.2025 | 11,95 | 12,11 | 11,70 | 11,72 | -1,18% | 6.862.143,00 |
| 13.02.2025 | 11,69 | 11,98 | 11,63 | 11,86 | 2,07% | 7.233.033,00 |
| 12.02.2025 | 11,69 | 11,76 | 11,53 | 11,62 | -1,36% | 8.381.631,00 |
| 11.02.2025 | 11,71 | 11,96 | 11,67 | 11,78 | -0,25% | 7.332.605,00 |
| 10.02.2025 | 12,15 | 12,18 | 11,78 | 11,81 | -2,24% | 8.743.062,00 |
| 07.02.2025 | 12,75 | 12,75 | 12,06 | 12,08 | -5,33% | 9.369.268,00 |
| 06.02.2025 | 13,14 | 13,46 | 12,76 | 12,76 | -1,77% | 7.556.087,00 |
| 05.02.2025 | 13,24 | 13,24 | 12,84 | 12,99 | -1,74% | 6.001.493,00 |
| 04.02.2025 | 12,90 | 13,35 | 12,77 | 13,22 | 1,85% | 6.878.853,00 |
| 03.02.2025 | 12,78 | 13,12 | 12,61 | 12,98 | -1,74% | 8.834.119,00 |
| 31.01.2025 | 13,43 | 13,54 | 13,06 | 13,21 | -1,64% | 6.786.584,00 |
| 30.01.2025 | 13,29 | 13,52 | 13,21 | 13,43 | 1,74% | 5.705.064,00 |
| 29.01.2025 | 13,53 | 13,64 | 13,01 | 13,20 | -2,65% | 6.456.669,00 |
| 28.01.2025 | 13,55 | 13,76 | 13,41 | 13,56 | 0,07% | 5.227.263,00 |
| 27.01.2025 | 13,59 | 13,72 | 13,28 | 13,55 | -0,37% | 5.686.030,00 |
| 24.01.2025 | 13,85 | 13,99 | 13,60 | 13,60 | -1,02% | 5.247.075,00 |
| 23.01.2025 | 13,42 | 13,82 | 13,30 | 13,74 | 2,77% | 5.518.710,00 |
| 22.01.2025 | 13,22 | 13,42 | 12,81 | 13,37 | 1,29% | 10.127.968,00 |
| 21.01.2025 | 13,01 | 13,55 | 13,01 | 13,20 | 1,54% | 9.276.663,00 |
| 17.01.2025 | 12,94 | 13,06 | 12,83 | 13,00 | 1,17% | 4.719.434,00 |
| 16.01.2025 | 12,81 | 13,06 | 12,73 | 12,85 | 0,23% | 5.677.783,00 |
| 15.01.2025 | 12,98 | 13,09 | 12,62 | 12,82 | 0,94% | 7.650.981,00 |
| 14.01.2025 | 13,14 | 13,24 | 12,70 | 12,70 | -2,61% | 8.644.286,00 |
| 13.01.2025 | 13,65 | 13,72 | 12,96 | 13,04 | -4,68% | 10.173.062,00 |
| 10.01.2025 | 13,30 | 13,75 | 13,25 | 13,68 | 1,41% | 5.843.690,00 |
| 08.01.2025 | 13,76 | 13,77 | 13,26 | 13,49 | -2,39% | 7.242.241,00 |
| 07.01.2025 | 14,03 | 14,28 | 13,76 | 13,82 | -1,29% | 7.307.917,00 |
| 06.01.2025 | 14,37 | 14,55 | 13,98 | 14,00 | -0,85% | 8.168.206,00 |
| 03.01.2025 | 14,08 | 14,20 | 13,78 | 14,12 | 0,64% | 5.817.321,00 |
| 02.01.2025 | 14,18 | 14,48 | 13,85 | 14,03 | -0,07% | 6.177.672,00 |
| 31.12.2024 | 13,93 | 14,10 | 13,78 | 14,04 | 1,30% | 6.466.093,00 |
| 30.12.2024 | 14,19 | 14,19 | 13,65 | 13,86 | -3,48% | 10.969.308,00 |
| 27.12.2024 | 14,57 | 14,80 | 14,32 | 14,36 | -3,30% | 4.907.787,00 |
| 26.12.2024 | 14,35 | 14,96 | 14,35 | 14,85 | 3,20% | 7.010.330,00 |
| 24.12.2024 | 14,30 | 14,42 | 14,02 | 14,39 | 0,70% | 4.086.430,00 |
| 23.12.2024 | 14,14 | 14,37 | 13,93 | 14,29 | 0,85% | 5.661.378,00 |
| 20.12.2024 | 13,90 | 14,38 | 13,77 | 14,17 | 2,24% | 30.121.204,00 |
| 19.12.2024 | 14,02 | 14,24 | 13,80 | 13,86 | -0,07% | 7.987.075,00 |
| 18.12.2024 | 14,30 | 14,51 | 13,81 | 13,87 | -2,67% | 7.921.805,00 |
| 17.12.2024 | 14,32 | 14,51 | 14,11 | 14,25 | -0,42% | 7.087.830,00 |
| 16.12.2024 | 14,10 | 14,46 | 13,92 | 14,31 | -0,28% | 9.228.551,00 |
| 13.12.2024 | 14,10 | 14,36 | 13,92 | 14,35 | 1,41% | 7.334.571,00 |
| 12.12.2024 | 14,70 | 14,74 | 14,08 | 14,15 | -4,20% | 10.888.384,00 |
| 11.12.2024 | 14,75 | 14,82 | 14,45 | 14,77 | -2,96% | 9.436.549,00 |
| 10.12.2024 | 15,31 | 15,39 | 14,91 | 15,22 | -0,26% | 14.380.032,00 |
| 09.12.2024 | 15,53 | 15,93 | 15,25 | 15,26 | -0,33% | 11.229.795,00 |
| 06.12.2024 | 15,60 | 15,68 | 15,13 | 15,31 | -0,52% | 10.488.182,00 |