29,100€
-1,69%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 29,10 | 29,40 | 29,00 | 29,00 | -2,03% | 1,00 |
| 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% | - |
| 16.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 15.07.2025 | 21,40 | 21,40 | 21,20 | 21,40 | -0,93% | 9,00 |
| 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% | - |