30,500€
2,35%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,70 | 30,70 | 30,40 | 30,50 | 2,35% | - |
| 22.05.2026 | 29,20 | 29,80 | 28,80 | 29,80 | -1,97% | 843,00 |
| 21.05.2026 | 30,30 | 30,50 | 29,90 | 30,40 | 1,33% | - |
| 20.05.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -3,85% | 101,00 |
| 19.05.2026 | 31,40 | 31,60 | 31,20 | 31,20 | 4,00% | 251,00 |
| 18.05.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -4,46% | 4.383,00 |
| 15.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -5,99% | 150,00 |
| 14.05.2026 | 33,50 | 33,60 | 33,30 | 33,40 | -5,11% | - |
| 13.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 100,00 |
| 12.05.2026 | 34,80 | 35,40 | 34,60 | 35,40 | 5,04% | 948,00 |
| 11.05.2026 | 33,90 | 34,00 | 33,70 | 33,70 | 0,00% | - |
| 08.05.2026 | 33,30 | 33,70 | 33,20 | 33,70 | 0,00% | - |
| 07.05.2026 | 34,10 | 34,60 | 33,60 | 33,70 | 0,90% | - |
| 06.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 150,00 |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 81,00 |
| 04.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 6,00 |
| 30.04.2026 | 32,60 | 33,40 | 32,60 | 33,20 | -4,05% | - |
| 29.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | 3,00 |
| 28.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 9,55% | 143,00 |
| 27.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 102,00 |
| 24.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 137,00 |
| 23.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 31,00 |
| 22.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 30,00 |
| 21.04.2026 | 32,30 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 20.04.2026 | 32,50 | 32,70 | 32,40 | 32,60 | 1,24% | - |
| 17.04.2026 | 31,50 | 32,50 | 31,50 | 32,20 | -1,23% | - |
| 16.04.2026 | 32,80 | 33,00 | 32,60 | 32,60 | 0,00% | - |
| 15.04.2026 | 33,20 | 33,20 | 32,20 | 32,60 | -1,21% | 646,00 |
| 14.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 16,00 |
| 13.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 145,00 |
| 10.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 150,00 |
| 09.04.2026 | 34,10 | 34,40 | 33,60 | 34,00 | -1,16% | - |
| 08.04.2026 | 34,30 | 34,80 | 34,20 | 34,40 | 5,52% | - |
| 07.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 151,00 |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | - |
| 01.04.2026 | 34,40 | 34,40 | 33,40 | 34,40 | 5,52% | 6,00 |
| 31.03.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,88% | 300,00 |
| 30.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 100,00 |
| 27.03.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -1,85% | - |
| 26.03.2026 | 32,60 | 33,20 | 32,40 | 32,40 | -2,99% | 1.535,00 |
| 25.03.2026 | 33,40 | 33,60 | 33,20 | 33,40 | 4,05% | - |
| 24.03.2026 | 32,20 | 32,40 | 31,90 | 32,10 | 0,31% | - |
| 23.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -3,32% | 150,00 |
| 20.03.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,53% | - |
| 19.03.2026 | 32,80 | 33,20 | 32,60 | 32,60 | -1,21% | 958,00 |
| 18.03.2026 | 33,60 | 33,60 | 32,80 | 33,00 | 0,61% | 797,00 |
| 17.03.2026 | 32,80 | 33,20 | 32,80 | 32,80 | -2,96% | 776,00 |
| 16.03.2026 | 33,60 | 33,80 | 33,20 | 33,80 | 0,60% | 686,00 |
| 13.03.2026 | 33,20 | 33,80 | 33,20 | 33,60 | 0,00% | 518,00 |
| 12.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 21,00 |
| 11.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 305,00 |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 15,00 |
| 09.03.2026 | 32,20 | 33,80 | 32,20 | 33,80 | -0,59% | 130,00 |
| 06.03.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -6,08% | 232,00 |
| 05.03.2026 | 36,00 | 36,50 | 35,80 | 36,20 | 2,26% | - |
| 04.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 1.300,00 |
| 03.03.2026 | 36,40 | 36,40 | 35,20 | 35,40 | -4,84% | 1.789,00 |
| 02.03.2026 | 37,80 | 38,20 | 37,20 | 37,20 | -4,12% | 6,00 |
| 27.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 6,01% | 69,00 |
| 26.02.2026 | 37,20 | 37,20 | 36,60 | 36,60 | -3,68% | 978,00 |
| 25.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 789,00 |
| 24.02.2026 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | 17,00 |
| 23.02.2026 | 39,20 | 39,20 | 39,00 | 39,00 | 1,56% | 90,00 |
| 20.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,26% | 20,00 |
| 19.02.2026 | 38,50 | 38,70 | 38,30 | 38,30 | -0,78% | - |
| 18.02.2026 | 38,00 | 38,60 | 38,00 | 38,60 | 2,12% | 132,00 |
| 17.02.2026 | 38,40 | 38,40 | 37,80 | 37,80 | -1,56% | 113,00 |
| 16.02.2026 | 38,00 | 38,40 | 37,60 | 38,40 | -3,03% | 211,00 |
| 13.02.2026 | 39,00 | 39,60 | 39,00 | 39,60 | -2,46% | 609,00 |
| 12.02.2026 | 41,20 | 42,60 | 40,00 | 40,60 | -8,14% | 1.768,00 |
| 11.02.2026 | 45,00 | 46,00 | 44,00 | 44,20 | -0,90% | 1.195,00 |
| 10.02.2026 | 43,60 | 44,60 | 43,60 | 44,60 | 8,25% | 493,00 |
| 09.02.2026 | 41,20 | 41,20 | 40,20 | 41,20 | 6,19% | 78,00 |
| 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 | 0,28% | 135,00 |
| 16.01.2026 | 36,20 | 36,20 | 36,00 | 36,10 | -0,82% | - |
| 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 | 2,96% | - |
| 08.01.2026 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 31,00 |
| 06.01.2026 | 33,60 | 33,80 | 33,30 | 33,80 | 3,68% | - |
| 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 |