22,999$
-3,77%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 23,64 | 24,04 | 22,91 | 23,04 | -3,60% | 3.014.306,00 |
| 05.11.2026 | 25,12 | 25,60 | 23,41 | 23,90 | -5,76% | 4.020.977,00 |
| 04.11.2026 | 24,10 | 25,43 | 24,10 | 25,36 | 7,37% | 4.499.199,00 |
| 03.11.2026 | 23,83 | 24,17 | 23,25 | 23,62 | -2,19% | 3.230.274,00 |
| 02.11.2026 | 24,45 | 24,96 | 23,96 | 24,15 | -0,66% | 4.006.668,00 |
| 30.10.2026 | 24,31 | 24,74 | 23,21 | 24,31 | -0,78% | 4.264.670,00 |
| 29.10.2026 | 23,44 | 24,57 | 23,30 | 24,50 | 4,97% | 3.542.604,00 |
| 28.10.2026 | 23,41 | 23,75 | 23,22 | 23,34 | -1,85% | 2.438.903,00 |
| 27.10.2026 | 23,26 | 23,87 | 23,17 | 23,78 | 0,55% | 3.672.267,00 |
| 26.10.2026 | 24,41 | 25,09 | 23,55 | 23,65 | -3,78% | 4.893.366,00 |
| 23.10.2026 | 24,35 | 24,70 | 23,86 | 24,58 | -0,81% | 5.250.766,00 |
| 22.10.2026 | 22,74 | 25,10 | 22,60 | 24,78 | 11,82% | 8.971.301,00 |
| 21.10.2026 | 21,85 | 22,71 | 21,72 | 22,16 | 1,93% | 4.373.100,00 |
| 20.10.2026 | 21,60 | 21,77 | 21,12 | 21,74 | 1,40% | 4.157.169,00 |
| 19.10.2026 | 22,05 | 22,11 | 21,34 | 21,44 | -0,69% | 3.270.212,00 |
| 16.10.2026 | 22,63 | 22,90 | 21,43 | 21,59 | -3,66% | 3.684.147,00 |
| 15.10.2026 | 20,94 | 22,58 | 20,94 | 22,41 | 5,96% | 4.529.563,00 |
| 14.10.2026 | 20,75 | 21,22 | 20,43 | 21,15 | 0,24% | 3.789.983,00 |
| 13.10.2026 | 21,41 | 22,00 | 20,97 | 21,10 | -0,33% | 4.591.331,00 |
| 12.10.2026 | 20,01 | 21,29 | 19,91 | 21,17 | 4,03% | 5.439.782,00 |
| 09.10.2026 | 20,23 | 20,56 | 19,80 | 20,35 | 1,19% | 3.285.563,00 |
| 08.10.2026 | 19,93 | 20,54 | 19,60 | 20,11 | -0,05% | 5.051.315,00 |
| 07.10.2026 | 19,36 | 20,44 | 19,17 | 20,12 | 2,50% | 5.036.218,00 |
| 06.10.2026 | 19,81 | 19,89 | 19,15 | 19,63 | 0,51% | 3.919.122,00 |
| 05.10.2026 | 18,98 | 19,79 | 18,84 | 19,53 | 3,83% | 5.133.314,00 |
| 02.10.2026 | 19,16 | 19,30 | 18,76 | 18,81 | -0,58% | 3.428.835,00 |
| 01.10.2026 | 18,37 | 19,20 | 18,06 | 18,92 | 2,49% | 4.349.815,00 |
| 30.09.2026 | 18,63 | 19,24 | 18,17 | 18,46 | 0,76% | 4.351.173,00 |
| 29.09.2026 | 18,17 | 18,49 | 17,91 | 18,32 | 0,77% | 3.093.655,00 |
| 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 |