26,700€
-0,37%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,67% | - |
| 13.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,87% | 170,00 |
| 12.08.2026 | 26,50 | 26,90 | 26,50 | 26,70 | 1,14% | - |
| 10.08.2026 | 26,60 | 26,60 | 26,40 | 26,40 | -6,05% | 238,00 |
| 07.08.2026 | 27,70 | 28,20 | 27,70 | 28,10 | 1,08% | - |
| 06.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -3,81% | 201,00 |
| 05.08.2026 | 28,70 | 28,90 | 28,70 | 28,90 | -1,03% | - |
| 04.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 30,00 |
| 03.08.2026 | 28,80 | 28,80 | 28,60 | 28,80 | -0,35% | 1.060,00 |
| 31.07.2026 | 29,20 | 29,20 | 28,60 | 28,90 | -3,67% | - |
| 30.07.2026 | 28,80 | 30,10 | 28,50 | 30,00 | 2,74% | - |
| 29.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 41,00 |
| 28.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 200,00 |
| 27.07.2026 | 30,20 | 30,40 | 29,50 | 29,70 | -1,00% | - |
| 24.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | 0,67% | - |
| 23.07.2026 | 30,30 | 30,40 | 29,70 | 29,80 | -0,67% | - |
| 22.07.2026 | 30,10 | 30,10 | 30,00 | 30,00 | -0,66% | - |
| 21.07.2026 | 30,10 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 17.07.2026 | 29,60 | 30,20 | 29,40 | 30,20 | -1,31% | - |
| 16.07.2026 | 30,50 | 30,70 | 30,50 | 30,60 | -1,92% | - |
| 15.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 1,00 |
| 14.07.2026 | 29,80 | 30,10 | 29,80 | 30,00 | -0,66% | - |
| 13.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | 1,00 |
| 10.07.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 4,00 |
| 09.07.2026 | 31,30 | 31,80 | 31,20 | 31,70 | 0,96% | - |
| 08.07.2026 | 31,40 | 31,60 | 30,60 | 31,40 | -3,09% | - |
| 07.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 30,00 |
| 06.07.2026 | 33,20 | 33,80 | 33,20 | 33,80 | 2,42% | 98,00 |
| 03.07.2026 | 33,00 | 33,10 | 32,80 | 33,00 | 2,48% | - |
| 02.07.2026 | 32,50 | 32,70 | 32,00 | 32,20 | -0,62% | - |
| 01.07.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,89% | 6,00 |
| 30.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 150,00 |
| 29.06.2026 | 31,70 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 26.06.2026 | 31,50 | 32,00 | 31,00 | 31,60 | 1,94% | - |
| 25.06.2026 | 30,90 | 31,00 | 30,80 | 31,00 | 0,00% | - |
| 24.06.2026 | 31,00 | 31,40 | 30,90 | 31,00 | 0,98% | - |
| 23.06.2026 | 31,10 | 31,20 | 30,40 | 30,70 | -5,25% | - |
| 19.06.2026 | 32,30 | 32,60 | 32,20 | 32,40 | -0,31% | - |
| 18.06.2026 | 32,40 | 32,60 | 32,40 | 32,50 | 0,93% | - |
| 17.06.2026 | 31,80 | 32,20 | 31,00 | 32,20 | 0,00% | - |
| 16.06.2026 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | 35,00 |
| 15.06.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 8,72% | 350,00 |
| 12.06.2026 | 29,90 | 30,00 | 29,50 | 29,80 | 1,36% | - |
| 11.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 172,00 |
| 10.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 1,00 |
| 09.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 6,00 |
| 08.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | 4,00 |
| 05.06.2026 | 29,80 | 30,70 | 29,10 | 29,10 | -2,02% | - |
| 03.06.2026 | 30,10 | 30,10 | 29,60 | 29,70 | 1,02% | - |
| 02.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 88,00 |
| 01.06.2026 | 30,60 | 30,60 | 29,80 | 29,80 | -5,70% | 64,00 |
| 29.05.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | 155,00 |
| 28.05.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 1.174,00 |
| 27.05.2026 | 31,30 | 31,40 | 31,00 | 31,00 | -2,52% | - |
| 26.05.2026 | 32,80 | 32,80 | 31,80 | 31,80 | 5,30% | 400,00 |
| 25.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 92,00 |
| 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 |