19,532$
2,48%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,83 | 19,73 | 18,73 | 19,50 | 2,31% | 4.917.078,00 |
| 29.07.2026 | 18,80 | 19,27 | 18,42 | 19,06 | -0,16% | 2.657.604,00 |
| 28.07.2026 | 18,55 | 19,43 | 18,53 | 19,09 | 3,24% | 4.444.763,00 |
| 27.07.2026 | 18,04 | 18,65 | 17,85 | 18,49 | 3,07% | 2.928.472,00 |
| 24.07.2026 | 18,23 | 18,57 | 17,91 | 17,94 | -1,43% | 2.206.212,00 |
| 23.07.2026 | 19,05 | 19,06 | 17,92 | 18,20 | -4,61% | 3.330.017,00 |
| 22.07.2026 | 18,20 | 19,10 | 18,20 | 19,08 | 5,24% | 3.337.725,00 |
| 21.07.2026 | 17,99 | 18,18 | 17,27 | 18,13 | 3,19% | 3.041.845,00 |
| 20.07.2026 | 17,30 | 17,86 | 17,12 | 17,57 | 1,56% | 2.338.419,00 |
| 17.07.2026 | 17,39 | 18,05 | 17,14 | 17,30 | -1,09% | 2.626.458,00 |
| 16.07.2026 | 17,22 | 18,05 | 16,99 | 17,49 | 2,28% | 3.529.737,00 |
| 15.07.2026 | 16,31 | 17,55 | 16,24 | 17,10 | 4,08% | 3.396.652,00 |
| 14.07.2026 | 16,81 | 16,89 | 16,01 | 16,43 | -0,73% | 2.659.792,00 |
| 13.07.2026 | 16,79 | 17,29 | 16,54 | 16,55 | -1,49% | 2.924.738,00 |
| 10.07.2026 | 16,52 | 17,10 | 16,25 | 16,80 | 3,00% | 2.757.203,00 |
| 09.07.2026 | 15,92 | 16,62 | 15,89 | 16,31 | 2,64% | 3.100.634,00 |
| 08.07.2026 | 16,39 | 16,57 | 15,71 | 15,89 | -5,19% | 4.404.931,00 |
| 07.07.2026 | 16,72 | 17,24 | 16,52 | 16,76 | -0,83% | 4.271.593,00 |
| 06.07.2026 | 17,81 | 18,13 | 16,87 | 16,90 | -7,09% | 5.931.296,00 |
| 02.07.2026 | 18,95 | 18,97 | 17,97 | 18,19 | -3,09% | 3.210.707,00 |
| 01.07.2026 | 17,72 | 18,93 | 17,56 | 18,77 | 5,93% | 4.605.871,00 |
| 30.06.2026 | 18,09 | 18,30 | 17,16 | 17,72 | -3,96% | 4.691.914,00 |
| 29.06.2026 | 19,01 | 19,14 | 18,12 | 18,45 | -4,21% | 4.303.383,00 |
| 26.06.2026 | 18,93 | 19,36 | 18,71 | 19,26 | 0,89% | 9.252.070,00 |
| 25.06.2026 | 19,06 | 19,62 | 18,67 | 19,09 | 0,95% | 5.605.720,00 |
| 24.06.2026 | 17,64 | 19,03 | 17,59 | 18,91 | 7,87% | 5.732.611,00 |
| 23.06.2026 | 17,25 | 17,77 | 17,10 | 17,53 | -0,40% | 3.554.746,00 |
| 22.06.2026 | 17,51 | 18,42 | 17,41 | 17,60 | 2,22% | 5.781.474,00 |
| 19.06.2026 | 17,23 | 17,24 | 17,22 | 17,22 | -0,19% | - |
| 18.06.2026 | 16,71 | 17,65 | 16,71 | 17,25 | 3,98% | 6.559.041,00 |
| 17.06.2026 | 16,30 | 17,30 | 16,25 | 16,59 | 0,42% | 4.807.244,00 |
| 16.06.2026 | 16,91 | 17,31 | 16,26 | 16,52 | -3,95% | 4.286.246,00 |
| 15.06.2026 | 17,45 | 18,01 | 16,93 | 17,20 | -4,76% | 6.765.817,00 |
| 12.06.2026 | 17,63 | 18,12 | 17,43 | 18,06 | 4,27% | 4.893.519,00 |
| 11.06.2026 | 15,88 | 17,66 | 15,86 | 17,32 | 9,14% | 6.834.205,00 |
| 10.06.2026 | 15,89 | 16,25 | 15,51 | 15,87 | -1,12% | 5.368.651,00 |
| 09.06.2026 | 16,34 | 16,61 | 15,49 | 16,05 | -1,05% | 5.744.074,00 |
| 08.06.2026 | 15,34 | 16,48 | 15,21 | 16,22 | 4,92% | 5.896.634,00 |
| 05.06.2026 | 15,97 | 15,97 | 15,08 | 15,46 | -3,13% | 4.484.370,00 |
| 04.06.2026 | 15,67 | 16,03 | 15,54 | 15,96 | 2,84% | 3.824.290,00 |
| 03.06.2026 | 15,85 | 16,03 | 15,26 | 15,52 | -2,08% | 5.810.390,00 |
| 02.06.2026 | 15,14 | 16,11 | 14,98 | 15,85 | 6,38% | 6.662.257,00 |
| 01.06.2026 | 14,74 | 15,22 | 14,33 | 14,90 | 3,76% | 8.074.657,00 |
| 29.05.2026 | 15,16 | 15,46 | 14,13 | 14,36 | -7,89% | 10.078.580,00 |
| 28.05.2026 | 15,51 | 16,22 | 14,78 | 15,59 | 20,57% | 16.818.372,00 |
| 27.05.2026 | 13,40 | 13,65 | 12,92 | 12,93 | -2,71% | 6.170.661,00 |
| 26.05.2026 | 13,34 | 13,41 | 12,86 | 13,29 | 1,76% | 5.291.413,00 |
| 22.05.2026 | 12,84 | 13,18 | 12,71 | 13,06 | 2,83% | 5.188.235,00 |
| 21.05.2026 | 12,05 | 12,75 | 11,73 | 12,70 | 4,01% | 6.511.287,00 |
| 20.05.2026 | 11,72 | 12,28 | 11,38 | 12,21 | 4,00% | 5.729.573,00 |
| 19.05.2026 | 11,76 | 11,84 | 11,43 | 11,74 | 0,17% | 4.075.082,00 |
| 18.05.2026 | 11,83 | 12,04 | 11,38 | 11,72 | -0,42% | 4.497.361,00 |
| 15.05.2026 | 11,60 | 11,98 | 11,51 | 11,77 | -1,34% | 3.789.728,00 |
| 14.05.2026 | 12,39 | 12,65 | 11,91 | 11,93 | -1,24% | 4.754.244,00 |
| 13.05.2026 | 12,86 | 12,86 | 12,03 | 12,08 | -5,11% | 4.933.530,00 |
| 12.05.2026 | 13,06 | 13,06 | 12,46 | 12,73 | -2,75% | 4.857.243,00 |
| 11.05.2026 | 14,42 | 14,42 | 12,88 | 13,09 | -9,72% | 7.347.540,00 |
| 08.05.2026 | 14,54 | 14,57 | 14,13 | 14,50 | 1,05% | 3.830.114,00 |
| 07.05.2026 | 14,42 | 14,73 | 14,10 | 14,35 | -0,42% | 3.936.482,00 |
| 06.05.2026 | 14,60 | 15,03 | 14,33 | 14,41 | 1,12% | 3.109.646,00 |
| 05.05.2026 | 14,46 | 14,70 | 14,24 | 14,25 | 0,42% | 3.243.732,00 |
| 04.05.2026 | 14,92 | 15,03 | 14,10 | 14,19 | -3,21% | 4.073.516,00 |
| 01.05.2026 | 14,33 | 14,75 | 14,19 | 14,66 | 3,46% | 3.415.470,00 |
| 30.04.2026 | 14,19 | 14,40 | 13,99 | 14,17 | 1,36% | 4.518.509,00 |
| 29.04.2026 | 14,65 | 14,65 | 13,85 | 13,98 | -5,60% | 3.710.462,00 |
| 28.04.2026 | 15,28 | 15,90 | 14,71 | 14,81 | -2,95% | 3.772.357,00 |
| 27.04.2026 | 14,74 | 15,45 | 14,72 | 15,26 | 3,88% | 3.883.839,00 |
| 24.04.2026 | 15,02 | 15,19 | 14,66 | 14,69 | -2,46% | 4.182.098,00 |
| 23.04.2026 | 15,47 | 15,65 | 14,59 | 15,06 | -2,71% | 5.033.700,00 |
| 22.04.2026 | 15,90 | 16,17 | 15,25 | 15,48 | -2,46% | 4.400.059,00 |
| 21.04.2026 | 14,82 | 16,00 | 14,75 | 15,87 | 8,62% | 6.687.223,00 |
| 20.04.2026 | 14,32 | 14,73 | 14,17 | 14,61 | 0,62% | 4.604.730,00 |
| 17.04.2026 | 14,77 | 15,15 | 14,38 | 14,52 | 1,33% | 5.103.770,00 |
| 16.04.2026 | 14,14 | 14,65 | 14,06 | 14,33 | 0,21% | 3.826.445,00 |
| 15.04.2026 | 13,62 | 14,48 | 13,51 | 14,30 | 4,99% | 5.412.718,00 |
| 14.04.2026 | 13,55 | 14,04 | 13,51 | 13,62 | 1,19% | 5.374.838,00 |
| 13.04.2026 | 13,15 | 13,54 | 13,09 | 13,46 | 1,36% | 5.392.382,00 |
| 10.04.2026 | 13,92 | 14,02 | 13,20 | 13,28 | -3,07% | 3.779.726,00 |
| 09.04.2026 | 13,47 | 13,97 | 13,23 | 13,70 | 1,41% | 2.992.672,00 |
| 08.04.2026 | 13,80 | 13,94 | 13,34 | 13,51 | 4,73% | 4.310.409,00 |
| 07.04.2026 | 12,99 | 13,15 | 12,85 | 12,90 | -3,23% | 2.821.428,00 |
| 06.04.2026 | 12,98 | 13,33 | 12,85 | 13,33 | 3,98% | 3.109.153,00 |
| 02.04.2026 | 12,58 | 12,97 | 12,34 | 12,82 | -0,47% | 2.808.678,00 |
| 01.04.2026 | 13,01 | 13,16 | 12,83 | 12,88 | -0,16% | 3.204.083,00 |
| 31.03.2026 | 12,65 | 13,13 | 12,42 | 12,90 | 5,74% | 3.262.090,00 |
| 30.03.2026 | 12,33 | 12,69 | 12,13 | 12,20 | -2,09% | 3.537.609,00 |
| 27.03.2026 | 12,78 | 12,99 | 12,18 | 12,46 | -3,56% | 4.802.768,00 |
| 26.03.2026 | 12,59 | 13,07 | 12,43 | 12,92 | 1,73% | 3.796.686,00 |
| 25.03.2026 | 12,55 | 12,80 | 12,30 | 12,70 | 2,83% | 3.498.613,00 |
| 24.03.2026 | 12,88 | 13,15 | 12,34 | 12,35 | -6,08% | 5.862.656,00 |
| 23.03.2026 | 13,01 | 13,23 | 12,75 | 13,15 | 5,79% | 5.775.357,00 |
| 20.03.2026 | 12,74 | 12,95 | 12,35 | 12,43 | -3,27% | 10.066.010,00 |
| 19.03.2026 | 12,05 | 12,99 | 11,95 | 12,85 | 6,82% | 5.784.591,00 |
| 18.03.2026 | 12,44 | 12,72 | 11,92 | 12,03 | -5,20% | 8.282.020,00 |
| 17.03.2026 | 13,23 | 13,71 | 12,62 | 12,69 | -2,68% | 7.171.222,00 |
| 16.03.2026 | 13,33 | 13,43 | 12,93 | 13,04 | -1,06% | 4.396.264,00 |
| 13.03.2026 | 13,32 | 13,62 | 13,06 | 13,18 | -0,68% | 4.481.827,00 |
| 12.03.2026 | 13,54 | 13,98 | 13,03 | 13,27 | -3,77% | 8.414.637,00 |
| 11.03.2026 | 14,50 | 14,90 | 13,52 | 13,79 | -5,42% | 7.967.973,00 |
| 10.03.2026 | 14,38 | 16,94 | 14,31 | 14,58 | -1,49% | 19.790.134,00 |