18,323$
0,79%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,21 | 18,48 | 17,93 | 18,43 | 1,39% | - |
| 28.09.2026 | 17,69 | 18,50 | 17,62 | 18,18 | 1,56% | 4.533.343,00 |
| 25.09.2026 | 17,57 | 17,91 | 17,15 | 17,90 | 3,83% | 4.157.678,00 |
| 24.09.2026 | 17,09 | 17,75 | 16,89 | 17,24 | 1,17% | 4.289.114,00 |
| 23.09.2026 | 18,41 | 18,55 | 16,97 | 17,04 | -6,73% | 3.974.872,00 |
| 22.09.2026 | 17,76 | 18,36 | 17,63 | 18,27 | 4,82% | 3.496.736,00 |
| 21.09.2026 | 17,00 | 17,80 | 16,79 | 17,43 | 5,32% | 4.196.807,00 |
| 18.09.2026 | 16,76 | 16,87 | 16,47 | 16,55 | -0,90% | 4.384.957,00 |
| 17.09.2026 | 16,86 | 17,19 | 16,31 | 16,70 | 1,46% | 3.500.115,00 |
| 16.09.2026 | 16,41 | 16,72 | 16,21 | 16,46 | 0,61% | 2.953.456,00 |
| 15.09.2026 | 17,30 | 17,31 | 16,24 | 16,36 | -4,72% | 3.704.248,00 |
| 14.09.2026 | 16,84 | 17,58 | 16,71 | 17,17 | -0,35% | 3.115.610,00 |
| 11.09.2026 | 17,00 | 17,46 | 16,76 | 17,23 | 2,62% | 3.819.530,00 |
| 10.09.2026 | 17,23 | 17,35 | 16,63 | 16,79 | -4,17% | 4.881.222,00 |
| 09.09.2026 | 18,41 | 18,62 | 17,50 | 17,52 | -5,86% | 3.037.316,00 |
| 08.09.2026 | 19,47 | 19,47 | 18,53 | 18,61 | -4,27% | 4.672.152,00 |
| 04.09.2026 | 19,25 | 19,64 | 19,11 | 19,44 | 0,52% | 3.129.171,00 |
| 03.09.2026 | 19,40 | 19,54 | 18,77 | 19,34 | 0,68% | 3.347.726,00 |
| 02.09.2026 | 18,09 | 19,40 | 18,06 | 19,21 | 7,80% | 4.219.613,00 |
| 01.09.2026 | 17,42 | 18,49 | 17,21 | 17,82 | 0,00% | 4.689.266,00 |
| 31.08.2026 | 17,26 | 18,11 | 17,10 | 17,82 | 1,83% | 6.658.351,00 |
| 28.08.2026 | 18,25 | 18,31 | 17,44 | 17,50 | -3,58% | 4.697.092,00 |
| 27.08.2026 | 17,50 | 18,41 | 17,11 | 18,15 | 1,17% | 5.027.239,00 |
| 26.08.2026 | 16,65 | 18,23 | 16,02 | 17,94 | 1,47% | 12.994.738,00 |
| 25.08.2026 | 18,05 | 18,10 | 17,40 | 17,68 | -3,39% | 8.520.978,00 |
| 24.08.2026 | 17,73 | 18,38 | 17,70 | 18,30 | 3,98% | 4.595.851,00 |
| 21.08.2026 | 17,53 | 17,87 | 17,43 | 17,60 | 1,56% | 3.368.213,00 |
| 20.08.2026 | 18,55 | 18,55 | 16,88 | 17,33 | -8,01% | 6.043.283,00 |
| 19.08.2026 | 18,84 | 19,22 | 18,52 | 18,84 | 0,75% | 3.120.845,00 |
| 18.08.2026 | 19,15 | 19,23 | 18,61 | 18,70 | -3,01% | 3.215.302,00 |
| 17.08.2026 | 19,08 | 19,36 | 18,71 | 19,28 | 0,36% | 3.035.452,00 |
| 14.08.2026 | 19,47 | 19,74 | 18,95 | 19,21 | -2,09% | 3.558.034,00 |
| 13.08.2026 | 19,23 | 19,65 | 18,63 | 19,62 | 1,82% | 3.413.313,00 |
| 12.08.2026 | 18,51 | 19,39 | 18,31 | 19,27 | 4,22% | 3.731.400,00 |
| 11.08.2026 | 18,94 | 18,98 | 18,38 | 18,49 | -2,84% | 2.348.353,00 |
| 10.08.2026 | 19,41 | 19,51 | 18,95 | 19,03 | -1,40% | 2.521.759,00 |
| 07.08.2026 | 18,57 | 19,60 | 18,23 | 19,30 | 4,61% | 3.466.701,00 |
| 06.08.2026 | 19,48 | 19,61 | 18,44 | 18,45 | -6,15% | 4.013.517,00 |
| 05.08.2026 | 19,95 | 20,38 | 19,55 | 19,66 | -2,19% | 2.804.033,00 |
| 04.08.2026 | 19,90 | 20,27 | 19,44 | 20,10 | 0,00% | 2.909.690,00 |
| 03.08.2026 | 19,51 | 20,55 | 19,51 | 20,10 | 5,02% | 3.318.786,00 |
| 31.07.2026 | 19,55 | 19,74 | 19,13 | 19,14 | -1,85% | 3.531.689,00 |
| 30.07.2026 | 18,83 | 19,73 | 18,73 | 19,50 | 2,31% | 4.919.170,00 |
| 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 |