38,500€
2,94%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,74% | - |
| 11.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,00% | - |
| 10.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 0,51% | - |
| 09.07.2025 | 37,49 | 37,49 | 37,49 | 37,49 | 0,97% | - |
| 08.07.2025 | 37,13 | 37,13 | 37,13 | 37,13 | 1,70% | - |
| 07.07.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,79% | - |
| 04.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,70% | - |
| 03.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,32% | - |
| 02.07.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,32% | - |
| 01.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,85% | - |
| 30.06.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,45% | - |
| 27.06.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -0,82% | - |
| 26.06.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -1,59% | - |
| 25.06.2025 | 38,37 | 38,37 | 38,37 | 38,37 | 0,21% | - |
| 24.06.2025 | 38,29 | 38,29 | 38,29 | 38,29 | 1,32% | - |
| 23.06.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -1,79% | - |
| 20.06.2025 | 38,48 | 38,48 | 38,48 | 38,48 | -1,38% | - |
| 19.06.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -0,76% | - |
| 18.06.2025 | 39,32 | 39,32 | 39,32 | 39,32 | 0,67% | - |
| 17.06.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -1,11% | - |
| 16.06.2025 | 39,50 | 39,50 | 39,50 | 39,50 | -0,48% | - |
| 13.06.2025 | 39,73 | 39,73 | 39,69 | 39,69 | -0,50% | - |
| 12.06.2025 | 39,89 | 39,89 | 39,89 | 39,89 | -0,60% | - |
| 11.06.2025 | 41,35 | 41,35 | 40,13 | 40,13 | -0,94% | 48,00 |
| 10.06.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,40% | - |
| 09.06.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 1,00% | - |
| 06.06.2025 | 39,95 | 39,95 | 39,95 | 39,95 | -0,40% | - |
| 05.06.2025 | 40,11 | 40,11 | 40,11 | 40,11 | -1,28% | - |
| 04.06.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -0,07% | - |
| 03.06.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 2,21% | - |
| 02.06.2025 | 39,78 | 39,78 | 39,78 | 39,78 | -0,70% | - |
| 30.05.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 0,88% | - |
| 29.05.2025 | 39,71 | 39,71 | 39,71 | 39,71 | -0,48% | - |
| 28.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 1,71% | - |
| 27.05.2025 | 39,23 | 39,23 | 39,23 | 39,23 | -2,44% | - |
| 26.05.2025 | 38,95 | 40,21 | 38,95 | 40,21 | 4,60% | 15,00 |
| 23.05.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,50% | - |
| 22.05.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 0,05% | - |
| 21.05.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,71% | - |
| 20.05.2025 | 37,96 | 37,96 | 37,96 | 37,96 | -0,11% | - |
| 19.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,63% | - |
| 16.05.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 0,92% | - |
| 15.05.2025 | 37,89 | 37,89 | 37,89 | 37,89 | 1,66% | - |
| 14.05.2025 | 37,27 | 37,27 | 37,27 | 37,27 | -2,89% | - |
| 13.05.2025 | 38,38 | 38,38 | 38,38 | 38,38 | -1,39% | - |
| 12.05.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,10% | - |
| 09.05.2025 | 38,88 | 38,88 | 38,88 | 38,88 | 6,49% | - |
| 08.05.2025 | 36,51 | 36,51 | 36,51 | 36,51 | -0,25% | - |
| 07.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,25% | - |
| 06.05.2025 | 36,51 | 36,51 | 36,51 | 36,51 | 0,41% | - |
| 05.05.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,38% | - |
| 02.05.2025 | 36,50 | 36,50 | 36,50 | 36,50 | -1,72% | - |
| 30.04.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 1,25% | - |
| 29.04.2025 | 36,68 | 36,68 | 36,68 | 36,68 | 0,82% | - |
| 28.04.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,25% | - |
| 25.04.2025 | 36,47 | 36,47 | 36,47 | 36,47 | -0,84% | - |
| 24.04.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -0,92% | - |
| 23.04.2025 | 37,12 | 37,12 | 37,12 | 37,12 | 1,45% | - |
| 22.04.2025 | 36,59 | 36,59 | 36,59 | 36,59 | 1,13% | - |
| 17.04.2025 | 36,12 | 36,18 | 36,12 | 36,18 | -0,96% | 240,00 |
| 16.04.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -0,33% | - |
| 15.04.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 2,12% | - |
| 14.04.2025 | 35,89 | 35,89 | 35,89 | 35,89 | 1,99% | - |
| 11.04.2025 | 35,19 | 35,19 | 35,19 | 35,19 | -8,12% | - |
| 10.04.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,35% | - |
| 09.04.2025 | 37,79 | 37,79 | 37,79 | 37,79 | 0,27% | - |
| 08.04.2025 | 37,69 | 37,69 | 37,69 | 37,69 | -0,82% | - |
| 07.04.2025 | 37,40 | 38,00 | 37,40 | 38,00 | -3,63% | 25,00 |
| 04.04.2025 | 39,43 | 39,43 | 39,43 | 39,43 | 0,05% | - |
| 03.04.2025 | 39,41 | 39,41 | 39,41 | 39,41 | 1,05% | - |
| 02.04.2025 | 39,02 | 39,02 | 39,00 | 39,00 | -2,30% | - |
| 01.04.2025 | 39,92 | 39,92 | 39,92 | 39,92 | -0,94% | - |
| 31.03.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,35% | 50,00 |
| 28.03.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -0,47% | - |
| 27.03.2025 | 40,35 | 40,35 | 40,35 | 40,35 | 1,25% | - |
| 26.03.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 0,33% | - |
| 25.03.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 0,61% | - |
| 24.03.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,18% | - |
| 21.03.2025 | 39,41 | 39,41 | 39,41 | 39,41 | -0,15% | - |
| 20.03.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 1,21% | - |
| 19.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,03% | - |
| 18.03.2025 | 38,99 | 38,99 | 38,99 | 38,99 | -1,27% | - |
| 17.03.2025 | 39,49 | 39,49 | 39,49 | 39,49 | 0,10% | - |
| 14.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -0,43% | - |
| 13.03.2025 | 39,62 | 39,62 | 39,62 | 39,62 | 0,43% | - |
| 12.03.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,59% | - |
| 11.03.2025 | 39,22 | 39,22 | 39,22 | 39,22 | 0,26% | - |
| 10.03.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -0,66% | - |
| 07.03.2025 | 39,38 | 39,38 | 39,38 | 39,38 | -0,10% | - |
| 06.03.2025 | 39,42 | 39,42 | 39,42 | 39,42 | -2,21% | - |
| 05.03.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -1,54% | - |
| 04.03.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -0,37% | - |
| 03.03.2025 | 41,09 | 41,09 | 41,09 | 41,09 | 0,46% | 80,00 |
| 28.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,23% | - |
| 27.02.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 0,00% | - |
| 26.02.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 0,83% | - |
| 25.02.2025 | 41,07 | 41,07 | 41,07 | 41,07 | 0,42% | - |
| 24.02.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 0,52% | - |
| 21.02.2025 | 40,69 | 40,69 | 40,69 | 40,69 | 0,22% | - |
| 20.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,29% | - |