30,900€
-0,96%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,80 | 31,80 | 30,60 | 31,00 | -0,64% | 484,00 |
| 11.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | 232,00 |
| 10.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 8,00 |
| 09.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 115,00 |
| 08.12.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 2,25% | 2,00 |
| 05.12.2025 | 31,20 | 31,20 | 31,10 | 31,10 | -1,58% | - |
| 04.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 03.12.2025 | 31,60 | 32,20 | 31,60 | 31,80 | 0,63% | 772,00 |
| 02.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 156,00 |
| 01.12.2025 | 31,20 | 31,80 | 31,20 | 31,40 | -1,26% | 158,00 |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | 94,00 |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 156,00 |
| 26.11.2025 | 32,00 | 32,00 | 31,40 | 31,60 | 1,94% | 300,00 |
| 25.11.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -3,73% | 17,00 |
| 24.11.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 0,63% | 221,00 |
| 21.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,24% | 35,00 |
| 20.11.2025 | 31,00 | 31,40 | 30,80 | 31,30 | -0,95% | - |
| 19.11.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 2,93% | 411,00 |
| 18.11.2025 | 30,10 | 30,80 | 30,10 | 30,70 | -2,85% | - |
| 17.11.2025 | 31,40 | 32,60 | 31,20 | 31,60 | -1,25% | 5.073,00 |
| 14.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 4,58% | 569,00 |
| 13.11.2025 | 31,20 | 31,30 | 30,60 | 30,60 | 0,66% | - |
| 12.11.2025 | 30,20 | 30,50 | 30,20 | 30,40 | 5,56% | - |
| 10.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 1,00 |
| 07.11.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -1,35% | 36,00 |
| 06.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 120,00 |
| 05.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 4,96% | 55,00 |
| 04.11.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | 547,00 |
| 03.11.2025 | 28,20 | 28,20 | 27,80 | 28,20 | -0,70% | 3,00 |
| 30.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | 55,00 |
| 29.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 10,00 |
| 28.10.2025 | 28,10 | 28,50 | 28,00 | 28,40 | -0,35% | - |
| 27.10.2025 | 28,50 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 24.10.2025 | 28,00 | 28,40 | 27,60 | 28,40 | 4,03% | 351,00 |
| 23.10.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 22.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 237,00 |
| 21.10.2025 | 26,20 | 26,30 | 26,10 | 26,20 | -3,68% | - |
| 20.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 3,00 |
| 17.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 1,00 |
| 16.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 770,00 |
| 15.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | 2,00 |
| 14.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 201,00 |
| 13.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 200,00 |
| 10.10.2025 | 25,30 | 25,30 | 24,10 | 24,20 | -6,20% | - |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | 12,00 |
| 08.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,38% | - |
| 07.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 1,00 |
| 06.10.2025 | 25,30 | 26,10 | 25,30 | 26,00 | 4,84% | - |
| 03.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 5,00 |
| 02.10.2025 | 24,30 | 24,40 | 23,90 | 24,40 | -1,61% | - |
| 01.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 30.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 725,00 |
| 29.09.2025 | 24,90 | 24,90 | 24,30 | 24,90 | -1,97% | - |
| 26.09.2025 | 25,40 | 25,50 | 25,30 | 25,40 | 1,20% | - |
| 24.09.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 2,03% | - |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 102,00 |
| 22.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | 143,00 |
| 19.09.2025 | 25,50 | 25,70 | 25,50 | 25,70 | 0,00% | - |
| 18.09.2025 | 25,60 | 25,70 | 25,60 | 25,70 | -1,53% | - |
| 16.09.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -1,14% | - |
| 15.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | - |
| 09.09.2025 | 26,20 | 26,30 | 26,10 | 26,10 | -1,14% | - |
| 08.09.2025 | 26,30 | 26,50 | 26,10 | 26,40 | 1,93% | - |
| 05.09.2025 | 25,90 | 26,10 | 25,70 | 25,90 | -1,89% | - |
| 04.09.2025 | 25,80 | 26,40 | 25,80 | 26,40 | 3,12% | 171,00 |
| 03.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | 12,00 |
| 02.09.2025 | 25,60 | 25,90 | 25,50 | 25,70 | -1,91% | - |
| 01.09.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 3,97% | 51,00 |
| 29.08.2025 | 25,60 | 25,60 | 25,10 | 25,20 | -1,18% | - |
| 28.08.2025 | 25,50 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 27.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 4,00 |
| 26.08.2025 | 25,00 | 25,10 | 24,90 | 25,00 | -1,57% | - |
| 25.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 52,00 |
| 22.08.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 300,00 |
| 21.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 44,00 |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 19.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 5,00 |
| 18.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 15.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 5,00 |
| 14.08.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -3,20% | 201,00 |
| 13.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 56,00 |
| 12.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 20,00 |
| 11.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 15,00 |
| 08.08.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | 330,00 |
| 07.08.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | 109,00 |
| 06.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 454,00 |
| 05.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 300,00 |
| 04.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 227,00 |
| 01.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 101,00 |
| 31.07.2025 | 22,20 | 22,30 | 21,70 | 21,80 | 0,00% | - |
| 30.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 29.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 28.07.2025 | 21,40 | 21,40 | 21,00 | 21,10 | -0,47% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 24.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 400,00 |
| 23.07.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | 434,00 |
| 22.07.2025 | 21,60 | 21,80 | 21,60 | 21,70 | 0,93% | - |
| 21.07.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 18.07.2025 | 21,40 | 21,90 | 21,40 | 21,40 | -0,47% | - |
| 17.07.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 1,42% | - |