40,700€
4,90%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 40,60 | 40,70 | 40,50 | 40,60 | 4,64% | - |
| 06.02.2026 | 37,20 | 38,80 | 37,20 | 38,80 | 5,43% | 223,00 |
| 05.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | 99,00 |
| 04.02.2026 | 36,00 | 36,00 | 35,60 | 35,60 | 1,71% | 101,00 |
| 03.02.2026 | 35,50 | 35,50 | 35,00 | 35,00 | 2,34% | - |
| 02.02.2026 | 35,00 | 35,00 | 34,20 | 34,20 | -1,16% | 24,00 |
| 30.01.2026 | 34,00 | 34,60 | 34,00 | 34,60 | 0,58% | 19,00 |
| 29.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 68,00 |
| 28.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 14,00 |
| 27.01.2026 | 35,20 | 35,20 | 35,10 | 35,20 | 1,15% | - |
| 26.01.2026 | 34,90 | 34,90 | 34,80 | 34,80 | 1,16% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,20 | 34,40 | -1,71% | 867,00 |
| 22.01.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -3,85% | 165,00 |
| 21.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | 176,00 |
| 20.01.2026 | 35,80 | 35,80 | 35,00 | 35,80 | -1,10% | 852,00 |
| 19.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 135,00 |
| 15.01.2026 | 36,20 | 36,40 | 36,20 | 36,40 | 0,55% | 31,00 |
| 14.01.2026 | 35,00 | 36,40 | 35,00 | 36,20 | 7,74% | 577,00 |
| 13.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -3,45% | 13,00 |
| 12.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | 287,00 |
| 09.01.2026 | 33,80 | 34,80 | 33,70 | 34,80 | 3,57% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | 31,00 |
| 05.01.2026 | 33,40 | 33,40 | 32,60 | 32,60 | 0,00% | 314,00 |
| 02.01.2026 | 32,20 | 32,60 | 32,00 | 32,60 | 1,24% | 187,00 |
| 30.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 31,00 |
| 29.12.2025 | 32,00 | 32,00 | 31,40 | 32,00 | -1,84% | 326,00 |
| 23.12.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | 254,00 |
| 22.12.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -3,01% | 90,00 |
| 19.12.2025 | 33,20 | 33,20 | 32,40 | 33,20 | 6,41% | 22,00 |
| 18.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 30,00 |
| 17.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 80,00 |
| 16.12.2025 | 32,20 | 32,20 | 31,40 | 31,40 | -3,68% | 346,00 |
| 15.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | 76,00 |
| 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% | - |