21,300€
-1,39%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 21,30 | 21,40 | 21,30 | 21,30 | -1,39% | 2,00 |
| 14.07.2025 | 21,60 | 21,60 | 21,50 | 21,60 | 0,00% | - |
| 11.07.2025 | 21,90 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 2,00 |
| 09.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 40,00 |
| 08.07.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 07.07.2025 | 22,60 | 22,60 | 22,20 | 22,20 | 0,91% | 170,00 |
| 04.07.2025 | 22,00 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 03.07.2025 | 22,00 | 22,30 | 21,90 | 22,20 | -0,89% | - |
| 02.07.2025 | 22,40 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 01.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 1,00 |
| 30.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 27.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 100,00 |
| 26.06.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 0,00% | 428,00 |
| 25.06.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,93% | - |
| 24.06.2025 | 21,70 | 21,80 | 21,00 | 21,60 | -2,26% | - |
| 23.06.2025 | 22,10 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 20.06.2025 | 22,40 | 22,50 | 22,20 | 22,20 | -0,89% | - |
| 19.06.2025 | 22,50 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 18.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 700,00 |
| 17.06.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,46% | - |
| 16.06.2025 | 21,80 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 13.06.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 12.06.2025 | 22,00 | 22,00 | 21,80 | 22,00 | -1,79% | - |
| 11.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 200,00 |
| 10.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 320,00 |
| 09.06.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | 7,00 |
| 06.06.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 4,15% | - |
| 05.06.2025 | 22,00 | 22,00 | 21,60 | 21,70 | -1,81% | - |
| 04.06.2025 | 22,10 | 22,20 | 21,90 | 22,10 | 2,31% | - |
| 03.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 100,00 |
| 02.06.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 4,63% | 363,00 |
| 30.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | 300,00 |
| 29.05.2025 | 21,50 | 21,90 | 21,40 | 21,70 | 0,46% | - |
| 28.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -5,26% | 12,00 |
| 27.05.2025 | 22,40 | 22,80 | 22,40 | 22,80 | 2,24% | 1.785,00 |
| 26.05.2025 | 22,20 | 22,40 | 22,20 | 22,30 | 1,36% | - |
| 23.05.2025 | 22,10 | 22,20 | 21,80 | 22,00 | 0,00% | - |
| 22.05.2025 | 22,00 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 21.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 115,00 |
| 20.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 18,00 |
| 19.05.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | 554,00 |
| 16.05.2025 | 22,00 | 22,00 | 21,70 | 22,00 | -0,90% | - |
| 15.05.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | 627,00 |
| 14.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 300,00 |
| 13.05.2025 | 21,30 | 21,40 | 21,20 | 21,40 | -5,31% | - |
| 12.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | 1.100,00 |
| 09.05.2025 | 22,20 | 22,20 | 21,80 | 22,20 | 1,83% | 566,00 |
| 08.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 1.470,00 |
| 07.05.2025 | 21,60 | 22,40 | 21,60 | 21,80 | 2,35% | 1.832,00 |
| 06.05.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 0,47% | - |
| 05.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 54,00 |
| 30.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 5,00 |
| 29.04.2025 | 20,90 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 28.04.2025 | 20,80 | 21,00 | 20,30 | 20,80 | 0,97% | - |
| 25.04.2025 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 24.04.2025 | 20,30 | 20,60 | 20,15 | 20,60 | -2,83% | - |
| 23.04.2025 | 21,10 | 21,40 | 21,00 | 21,20 | 1,92% | - |
| 22.04.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 6,94% | - |
| 17.04.2025 | 19,40 | 19,65 | 19,20 | 19,45 | 1,83% | - |
| 16.04.2025 | 19,10 | 19,35 | 18,95 | 19,10 | 1,06% | - |
| 15.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,27% | 6,00 |
| 14.04.2025 | 18,80 | 18,95 | 18,60 | 18,85 | 2,17% | - |
| 11.04.2025 | 18,60 | 18,65 | 17,95 | 18,45 | 2,50% | - |
| 10.04.2025 | 18,65 | 18,85 | 17,50 | 18,00 | -5,76% | - |
| 09.04.2025 | 17,65 | 19,10 | 17,10 | 19,10 | 9,77% | - |
| 08.04.2025 | 17,60 | 18,25 | 17,20 | 17,40 | 1,75% | - |
| 07.04.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -6,56% | 2,00 |
| 04.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,81% | 69,00 |
| 03.04.2025 | 19,00 | 19,25 | 18,35 | 18,45 | -2,89% | - |
| 02.04.2025 | 19,00 | 19,15 | 18,85 | 19,00 | -1,30% | - |
| 01.04.2025 | 19,20 | 19,60 | 18,95 | 19,25 | 1,58% | - |
| 31.03.2025 | 19,00 | 19,05 | 18,75 | 18,95 | 0,53% | - |
| 28.03.2025 | 19,15 | 19,15 | 18,85 | 18,85 | -3,58% | - |
| 27.03.2025 | 19,75 | 19,75 | 19,55 | 19,55 | 0,51% | - |
| 26.03.2025 | 19,55 | 19,55 | 19,45 | 19,45 | -1,52% | - |
| 25.03.2025 | 19,50 | 19,75 | 19,50 | 19,75 | 1,02% | - |
| 24.03.2025 | 19,50 | 19,65 | 19,45 | 19,55 | -0,26% | - |
| 21.03.2025 | 19,60 | 19,65 | 19,55 | 19,60 | 1,03% | - |
| 20.03.2025 | 19,40 | 19,50 | 19,40 | 19,40 | 2,11% | - |
| 19.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,26% | 46,00 |
| 18.03.2025 | 19,00 | 19,05 | 18,90 | 18,95 | 0,00% | - |
| 17.03.2025 | 18,85 | 19,05 | 18,85 | 18,95 | 1,88% | - |
| 14.03.2025 | 18,45 | 18,70 | 18,40 | 18,60 | -0,27% | - |
| 13.03.2025 | 18,65 | 18,75 | 18,55 | 18,65 | 0,00% | - |
| 12.03.2025 | 18,45 | 18,75 | 18,45 | 18,65 | 2,19% | - |
| 11.03.2025 | 18,65 | 18,65 | 18,10 | 18,25 | -2,93% | - |
| 10.03.2025 | 19,05 | 19,10 | 18,70 | 18,80 | -3,09% | - |
| 07.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 3,00 |
| 06.03.2025 | 19,80 | 19,80 | 19,55 | 19,65 | -2,48% | - |
| 05.03.2025 | 20,15 | 20,20 | 19,95 | 20,15 | 0,75% | - |
| 04.03.2025 | 20,50 | 20,60 | 19,95 | 20,00 | -1,96% | - |
| 03.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | 3,00 |
| 28.02.2025 | 19,95 | 19,95 | 19,80 | 19,95 | -0,75% | - |
| 27.02.2025 | 20,00 | 20,15 | 19,95 | 20,10 | -0,50% | - |
| 26.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 2,00 |
| 25.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 32,00 |
| 24.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 3,00 |
| 21.02.2025 | 19,80 | 20,15 | 19,80 | 20,00 | 1,78% | - |