8,277$
0,21%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,20 | 8,44 | 8,13 | 8,26 | 0,98% | 8.864.703,00 |
| 31.03.2025 | 8,33 | 8,45 | 8,17 | 8,18 | -3,42% | 8.583.042,00 |
| 28.03.2025 | 8,40 | 8,58 | 8,30 | 8,47 | -1,63% | 10.168.881,00 |
| 27.03.2025 | 8,82 | 8,89 | 8,52 | 8,61 | -3,80% | 8.709.285,00 |
| 26.03.2025 | 9,13 | 9,13 | 8,72 | 8,95 | -2,19% | 11.487.027,00 |
| 25.03.2025 | 9,31 | 9,62 | 9,10 | 9,15 | -2,66% | 12.104.422,00 |
| 24.03.2025 | 8,50 | 9,43 | 8,39 | 9,40 | 13,53% | 16.551.013,00 |
| 21.03.2025 | 8,30 | 8,61 | 8,18 | 8,28 | -3,04% | 14.339.870,00 |
| 20.03.2025 | 8,62 | 8,80 | 8,49 | 8,54 | -1,95% | 8.016.995,00 |
| 19.03.2025 | 8,31 | 8,74 | 8,29 | 8,71 | 4,56% | 12.095.845,00 |
| 18.03.2025 | 8,53 | 8,69 | 8,30 | 8,33 | -2,57% | 8.166.108,00 |
| 17.03.2025 | 8,11 | 8,66 | 8,08 | 8,55 | 6,08% | 13.394.989,00 |
| 14.03.2025 | 8,28 | 8,28 | 7,96 | 8,06 | -1,83% | 19.891.853,00 |
| 13.03.2025 | 8,62 | 8,74 | 8,14 | 8,21 | -4,65% | 17.352.271,00 |
| 12.03.2025 | 9,15 | 9,19 | 8,28 | 8,61 | -5,90% | 27.712.675,00 |
| 11.03.2025 | 10,43 | 10,56 | 8,75 | 9,15 | -24,07% | 50.325.470,00 |
| 10.03.2025 | 12,07 | 12,34 | 11,83 | 12,05 | -1,31% | 17.900.253,00 |
| 07.03.2025 | 11,26 | 12,37 | 11,25 | 12,21 | 8,73% | 14.040.368,00 |
| 06.03.2025 | 11,30 | 11,49 | 11,11 | 11,23 | -1,14% | 8.105.464,00 |
| 05.03.2025 | 11,41 | 11,50 | 11,10 | 11,36 | -0,09% | 6.970.152,00 |
| 04.03.2025 | 11,20 | 11,59 | 10,91 | 11,37 | 0,35% | 9.042.958,00 |
| 03.03.2025 | 11,56 | 11,82 | 11,24 | 11,33 | -0,70% | 8.943.055,00 |
| 28.02.2025 | 11,37 | 11,50 | 11,26 | 11,41 | 0,09% | 5.989.069,00 |
| 27.02.2025 | 12,00 | 12,07 | 11,30 | 11,40 | -4,60% | 9.704.969,00 |
| 26.02.2025 | 12,10 | 12,23 | 11,85 | 11,95 | -0,67% | 6.232.130,00 |
| 25.02.2025 | 12,28 | 12,36 | 11,95 | 12,03 | -1,96% | 5.822.461,00 |
| 24.02.2025 | 12,04 | 12,43 | 12,00 | 12,27 | 2,16% | 10.389.779,00 |
| 21.02.2025 | 12,10 | 12,20 | 11,80 | 12,01 | 0,08% | 7.109.027,00 |
| 20.02.2025 | 11,70 | 12,03 | 11,65 | 12,00 | 2,74% | 8.509.429,00 |
| 19.02.2025 | 11,73 | 11,85 | 11,60 | 11,68 | -1,10% | 7.630.872,00 |
| 18.02.2025 | 11,75 | 12,10 | 11,67 | 11,81 | -0,04% | 7.015.753,00 |
| 17.02.2025 | 11,87 | 11,87 | 11,81 | 11,81 | 0,81% | - |
| 14.02.2025 | 11,95 | 12,11 | 11,70 | 11,72 | -1,18% | 6.862.143,00 |
| 13.02.2025 | 11,69 | 11,98 | 11,63 | 11,86 | 2,07% | 7.250.169,00 |
| 12.02.2025 | 11,69 | 11,76 | 11,53 | 11,62 | -1,36% | 8.413.796,00 |
| 11.02.2025 | 11,71 | 11,96 | 11,67 | 11,78 | -0,25% | 7.356.647,00 |
| 10.02.2025 | 12,15 | 12,18 | 11,78 | 11,81 | -2,24% | 8.789.729,00 |
| 07.02.2025 | 12,75 | 12,75 | 12,06 | 12,08 | -5,33% | 9.627.833,00 |
| 06.02.2025 | 13,14 | 13,46 | 12,76 | 12,76 | -1,77% | 7.595.325,00 |
| 05.02.2025 | 13,24 | 13,24 | 12,84 | 12,99 | -1,74% | 6.018.996,00 |
| 04.02.2025 | 12,90 | 13,35 | 12,77 | 13,22 | 1,85% | 6.922.315,00 |
| 03.02.2025 | 12,78 | 13,12 | 12,61 | 12,98 | -1,74% | 8.875.538,00 |
| 31.01.2025 | 13,44 | 13,54 | 13,06 | 13,21 | -1,64% | 6.806.840,00 |
| 30.01.2025 | 13,29 | 13,52 | 13,21 | 13,43 | 1,74% | 5.722.252,00 |
| 29.01.2025 | 13,53 | 13,64 | 13,01 | 13,20 | -2,65% | 6.611.596,00 |
| 28.01.2025 | 13,55 | 13,76 | 13,41 | 13,56 | 0,07% | 5.256.508,00 |
| 27.01.2025 | 13,59 | 13,72 | 13,28 | 13,55 | -0,37% | 5.720.381,00 |
| 24.01.2025 | 13,86 | 13,99 | 13,60 | 13,60 | -1,02% | 5.263.735,00 |
| 23.01.2025 | 13,42 | 13,82 | 13,30 | 13,74 | 2,77% | 5.566.870,00 |
| 22.01.2025 | 13,22 | 13,42 | 12,81 | 13,37 | 1,29% | 10.252.698,00 |
| 21.01.2025 | 13,01 | 13,55 | 13,01 | 13,20 | 1,54% | 9.303.591,00 |
| 17.01.2025 | 12,94 | 13,06 | 12,83 | 13,00 | 1,17% | 4.719.434,00 |
| 16.01.2025 | 12,81 | 13,06 | 12,73 | 12,85 | 0,23% | 5.845.159,00 |
| 15.01.2025 | 12,98 | 13,09 | 12,62 | 12,82 | 0,94% | 7.666.133,00 |
| 14.01.2025 | 13,14 | 13,24 | 12,70 | 12,70 | -2,61% | 8.682.906,00 |
| 13.01.2025 | 13,65 | 13,72 | 12,96 | 13,04 | -4,68% | 10.238.227,00 |
| 10.01.2025 | 13,30 | 13,75 | 13,25 | 13,68 | 1,41% | 5.870.181,00 |
| 08.01.2025 | 13,76 | 13,77 | 13,26 | 13,49 | -2,39% | 7.242.241,00 |
| 07.01.2025 | 14,03 | 14,28 | 13,76 | 13,82 | -1,29% | 7.333.685,00 |
| 06.01.2025 | 14,37 | 14,55 | 13,98 | 14,00 | -0,85% | 8.193.590,00 |
| 03.01.2025 | 14,05 | 14,20 | 13,78 | 14,12 | 0,64% | 5.830.515,00 |
| 02.01.2025 | 14,18 | 14,48 | 13,85 | 14,03 | -0,07% | 6.213.518,00 |
| 31.12.2024 | 13,93 | 14,10 | 13,78 | 14,04 | 1,30% | 6.466.093,00 |
| 30.12.2024 | 14,18 | 14,19 | 13,65 | 13,86 | -3,48% | 11.117.376,00 |
| 27.12.2024 | 14,57 | 14,80 | 14,32 | 14,36 | -3,30% | 4.957.103,00 |
| 26.12.2024 | 14,35 | 14,96 | 14,35 | 14,85 | 3,20% | 7.227.385,00 |
| 24.12.2024 | 14,30 | 14,42 | 14,02 | 14,39 | 0,70% | 4.086.430,00 |
| 23.12.2024 | 14,14 | 14,37 | 13,93 | 14,29 | 0,85% | 5.850.050,00 |
| 20.12.2024 | 13,83 | 14,38 | 13,77 | 14,17 | 2,24% | 30.483.205,00 |
| 19.12.2024 | 14,02 | 14,24 | 13,80 | 13,86 | -0,07% | 8.340.990,00 |
| 18.12.2024 | 14,30 | 14,51 | 13,81 | 13,87 | -2,67% | 7.992.999,00 |
| 17.12.2024 | 14,35 | 14,51 | 14,11 | 14,25 | -0,42% | 7.101.550,00 |
| 16.12.2024 | 14,10 | 14,46 | 13,92 | 14,31 | -0,28% | 9.972.518,00 |
| 13.12.2024 | 14,10 | 14,36 | 13,92 | 14,35 | 1,41% | 7.360.020,00 |
| 12.12.2024 | 14,70 | 14,74 | 14,08 | 14,15 | -4,20% | 11.043.234,00 |
| 11.12.2024 | 14,75 | 14,82 | 14,45 | 14,77 | -2,96% | 9.594.182,00 |
| 10.12.2024 | 15,31 | 15,39 | 14,91 | 15,22 | -0,26% | 14.456.330,00 |
| 09.12.2024 | 15,53 | 15,93 | 15,25 | 15,26 | -0,33% | 11.715.697,00 |
| 06.12.2024 | 15,60 | 15,68 | 15,13 | 15,31 | -0,52% | 10.521.707,00 |
| 05.12.2024 | 15,42 | 15,62 | 15,08 | 15,39 | 0,59% | 9.777.783,00 |
| 04.12.2024 | 15,30 | 15,47 | 15,04 | 15,30 | 0,33% | 7.191.361,00 |
| 03.12.2024 | 15,50 | 15,61 | 15,18 | 15,25 | -1,17% | 7.504.460,00 |
| 02.12.2024 | 15,02 | 15,85 | 15,00 | 15,43 | 3,07% | 18.748.270,00 |
| 29.11.2024 | 14,94 | 15,28 | 14,79 | 14,97 | 1,49% | 10.313.069,00 |
| 27.11.2024 | 15,12 | 15,81 | 14,73 | 14,75 | -3,09% | 22.908.475,00 |
| 26.11.2024 | 15,15 | 15,60 | 14,22 | 15,22 | -17,01% | 58.872.362,00 |
| 25.11.2024 | 17,57 | 18,74 | 17,45 | 18,34 | 7,69% | 16.756.585,00 |
| 22.11.2024 | 16,68 | 17,41 | 16,65 | 17,03 | 3,84% | 10.315.084,00 |
| 21.11.2024 | 16,31 | 16,57 | 16,12 | 16,40 | 0,55% | 8.151.542,00 |
| 20.11.2024 | 16,73 | 17,09 | 16,24 | 16,31 | -4,12% | 8.375.264,00 |
| 19.11.2024 | 17,15 | 17,35 | 17,00 | 17,01 | -2,19% | 7.036.927,00 |
| 18.11.2024 | 18,06 | 18,11 | 17,22 | 17,39 | -3,39% | 7.939.027,00 |
| 15.11.2024 | 18,43 | 18,61 | 17,74 | 18,00 | -3,33% | 7.790.551,00 |
| 14.11.2024 | 18,28 | 18,70 | 18,04 | 18,62 | 2,93% | 4.785.981,00 |
| 13.11.2024 | 18,45 | 18,73 | 18,03 | 18,09 | -0,93% | 3.842.538,00 |
| 12.11.2024 | 18,43 | 18,69 | 18,13 | 18,26 | -2,30% | 5.283.225,00 |
| 11.11.2024 | 17,67 | 18,70 | 17,62 | 18,69 | 6,74% | 10.040.902,00 |
| 08.11.2024 | 18,36 | 18,36 | 17,41 | 17,51 | -4,63% | 10.162.180,00 |
| 07.11.2024 | 17,82 | 18,61 | 17,80 | 18,36 | 3,38% | 7.878.948,00 |
| 06.11.2024 | 18,97 | 19,04 | 17,73 | 17,76 | -4,31% | 11.192.392,00 |