17,900€
-6,28%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.02.2025 | 19,75 | 19,75 | 19,65 | 19,65 | -0,51% | - |
| 19.02.2025 | 19,75 | 19,80 | 19,75 | 19,75 | 3,40% | - |
| 18.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,78% | 80,00 |
| 17.02.2025 | 18,95 | 19,25 | 18,95 | 19,25 | 2,39% | - |
| 14.02.2025 | 18,85 | 18,85 | 18,60 | 18,80 | -0,53% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 9,25% | 211,00 |
| 12.02.2025 | 17,40 | 17,40 | 17,20 | 17,30 | -3,08% | - |
| 11.02.2025 | 17,90 | 17,90 | 17,80 | 17,85 | 0,00% | - |
| 10.02.2025 | 17,85 | 17,90 | 17,70 | 17,85 | 2,59% | - |
| 07.02.2025 | 17,25 | 17,40 | 17,20 | 17,40 | 1,16% | - |
| 06.02.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | - |
| 05.02.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 1,80% | - |
| 04.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 03.02.2025 | 17,05 | 17,20 | 17,00 | 17,10 | -0,58% | - |
| 31.01.2025 | 17,20 | 17,30 | 17,15 | 17,20 | 0,58% | - |
| 30.01.2025 | 17,10 | 17,10 | 17,00 | 17,10 | 0,59% | - |
| 29.01.2025 | 17,00 | 17,10 | 17,00 | 17,00 | 0,59% | - |
| 28.01.2025 | 16,90 | 17,00 | 16,90 | 16,90 | 0,60% | - |
| 27.01.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 3,07% | - |
| 24.01.2025 | 16,40 | 16,50 | 16,30 | 16,30 | 0,62% | - |
| 23.01.2025 | 16,20 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 22.01.2025 | 16,15 | 16,20 | 16,05 | 16,10 | -0,62% | - |
| 21.01.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -1,22% | - |
| 20.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 17.01.2025 | 16,40 | 16,40 | 16,30 | 16,40 | 0,61% | - |
| 16.01.2025 | 16,30 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 15.01.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 14.01.2025 | 16,35 | 16,40 | 16,20 | 16,20 | -3,86% | - |
| 13.01.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 0,90% | - |
| 10.01.2025 | 16,60 | 16,75 | 16,50 | 16,70 | -1,47% | - |
| 09.01.2025 | 16,90 | 17,00 | 16,90 | 16,95 | -0,88% | - |
| 08.01.2025 | 17,10 | 17,20 | 17,10 | 17,10 | -2,01% | - |
| 07.01.2025 | 17,40 | 17,45 | 17,30 | 17,45 | -0,29% | - |
| 06.01.2025 | 17,60 | 17,60 | 17,45 | 17,50 | -1,13% | - |
| 03.01.2025 | 17,70 | 17,75 | 17,60 | 17,70 | 0,28% | - |
| 02.01.2025 | 17,55 | 17,75 | 17,55 | 17,65 | 0,86% | - |
| 30.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 27.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 1,00 |
| 23.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 159,00 |
| 20.12.2024 | 17,25 | 17,30 | 17,20 | 17,20 | 2,38% | - |
| 19.12.2024 | 16,90 | 16,90 | 16,70 | 16,80 | -1,75% | - |
| 18.12.2024 | 17,00 | 17,20 | 17,00 | 17,10 | -0,58% | - |
| 17.12.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 16.12.2024 | 17,20 | 17,25 | 17,15 | 17,20 | 0,58% | - |
| 13.12.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -2,29% | - |
| 12.12.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,74% | - |
| 11.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 80,00 |
| 10.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 09.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,47% | 31,00 |
| 06.12.2024 | 17,05 | 17,10 | 16,90 | 17,05 | -0,29% | - |
| 05.12.2024 | 17,20 | 17,25 | 17,05 | 17,10 | -0,29% | - |
| 04.12.2024 | 17,20 | 17,70 | 17,10 | 17,15 | -3,38% | - |
| 03.12.2024 | 17,70 | 17,85 | 17,65 | 17,75 | 0,28% | - |
| 02.12.2024 | 17,20 | 17,70 | 17,20 | 17,70 | 3,81% | 580,00 |
| 29.11.2024 | 17,20 | 17,25 | 17,00 | 17,05 | 0,29% | - |
| 28.11.2024 | 17,00 | 17,00 | 16,90 | 17,00 | 3,66% | - |
| 27.11.2024 | 16,70 | 16,70 | 16,30 | 16,40 | -1,80% | - |
| 26.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 59,00 |
| 25.11.2024 | 16,60 | 16,70 | 16,20 | 16,20 | -2,99% | - |
| 22.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 287,00 |
| 21.11.2024 | 16,20 | 16,40 | 16,10 | 16,20 | -1,22% | - |
| 20.11.2024 | 16,40 | 16,50 | 16,30 | 16,40 | -1,20% | - |
| 19.11.2024 | 16,60 | 16,90 | 16,60 | 16,60 | 0,61% | - |
| 18.11.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -1,79% | - |
| 15.11.2024 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | - |