41,840€
3,05%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.02.2025 | 39,69 | 39,69 | 39,69 | 39,69 | -0,70% | - |
| 18.02.2025 | 39,97 | 39,97 | 39,97 | 39,97 | -0,62% | - |
| 17.02.2025 | 40,22 | 40,22 | 40,22 | 40,22 | -1,85% | - |
| 14.02.2025 | 40,98 | 40,98 | 40,98 | 40,98 | 0,64% | - |
| 13.02.2025 | 40,72 | 40,72 | 40,72 | 40,72 | 0,42% | - |
| 12.02.2025 | 40,55 | 40,55 | 40,55 | 40,55 | -1,00% | - |
| 11.02.2025 | 40,96 | 40,96 | 40,96 | 40,96 | 0,39% | - |
| 10.02.2025 | 41,90 | 41,90 | 40,80 | 40,80 | 2,13% | 181,00 |
| 07.02.2025 | 39,95 | 39,95 | 39,95 | 39,95 | 4,36% | - |
| 06.02.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,82% | - |
| 05.02.2025 | 37,97 | 37,97 | 37,97 | 37,97 | -0,11% | - |
| 04.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 1,50% | - |
| 03.02.2025 | 37,45 | 37,45 | 37,45 | 37,45 | -1,00% | - |
| 31.01.2025 | 37,83 | 37,83 | 37,83 | 37,83 | -3,17% | - |
| 30.01.2025 | 37,87 | 39,07 | 37,87 | 39,07 | 4,41% | 30,00 |
| 29.01.2025 | 37,42 | 37,42 | 37,42 | 37,42 | 0,59% | - |
| 28.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,36% | - |
| 27.01.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,02% | - |
| 24.01.2025 | 36,33 | 36,33 | 36,33 | 36,33 | 0,41% | - |
| 23.01.2025 | 36,18 | 36,18 | 36,18 | 36,18 | -0,36% | - |
| 22.01.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -0,49% | - |
| 21.01.2025 | 36,49 | 36,49 | 36,49 | 36,49 | -1,80% | - |
| 20.01.2025 | 36,09 | 37,16 | 36,09 | 37,16 | 3,39% | 50,00 |
| 17.01.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 0,56% | - |
| 16.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | 0,08% | - |
| 15.01.2025 | 35,71 | 35,71 | 35,71 | 35,71 | -0,78% | - |
| 14.01.2025 | 35,99 | 35,99 | 35,99 | 35,99 | -2,28% | - |
| 13.01.2025 | 36,83 | 36,83 | 36,83 | 36,83 | 1,13% | - |
| 10.01.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,55% | - |
| 09.01.2025 | 36,62 | 36,62 | 36,62 | 36,62 | -0,41% | - |
| 08.01.2025 | 36,77 | 36,77 | 36,77 | 36,77 | -1,26% | - |
| 07.01.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -2,39% | - |
| 06.01.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -0,75% | - |
| 03.01.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,55% | - |
| 02.01.2025 | 38,23 | 38,23 | 38,23 | 38,23 | 0,10% | - |
| 30.12.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -0,86% | - |
| 27.12.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -0,98% | - |
| 23.12.2024 | 38,90 | 38,90 | 38,90 | 38,90 | -0,74% | - |
| 20.12.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -0,91% | - |
| 19.12.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -0,70% | - |
| 18.12.2024 | 39,83 | 39,83 | 39,83 | 39,83 | 0,33% | - |
| 17.12.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,82% | - |
| 16.12.2024 | 40,03 | 40,03 | 40,03 | 40,03 | -1,40% | - |
| 13.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,91% | - |
| 12.12.2024 | 41,39 | 41,39 | 41,39 | 41,39 | 0,71% | - |
| 11.12.2024 | 41,10 | 41,10 | 41,10 | 41,10 | -2,14% | - |
| 10.12.2024 | 40,47 | 42,00 | 40,47 | 42,00 | 1,77% | 621,00 |
| 09.12.2024 | 41,27 | 41,27 | 41,27 | 41,27 | 0,49% | - |
| 06.12.2024 | 41,07 | 41,07 | 41,07 | 41,07 | -1,08% | - |
| 05.12.2024 | 41,52 | 41,52 | 41,52 | 41,52 | -0,07% | - |
| 04.12.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 0,12% | - |
| 03.12.2024 | 41,50 | 41,50 | 41,50 | 41,50 | 2,22% | - |
| 02.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 29.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,37% | - |
| 28.11.2024 | 40,25 | 40,25 | 40,25 | 40,25 | 0,35% | - |
| 27.11.2024 | 40,11 | 40,11 | 40,11 | 40,11 | 0,20% | - |
| 26.11.2024 | 40,03 | 40,03 | 40,03 | 40,03 | 4,38% | - |
| 25.11.2024 | 38,35 | 38,35 | 38,35 | 38,35 | 1,78% | - |
| 22.11.2024 | 37,68 | 37,68 | 37,68 | 37,68 | -1,59% | - |
| 21.11.2024 | 37,98 | 38,29 | 37,38 | 38,29 | 2,49% | - |
| 20.11.2024 | 37,36 | 37,36 | 37,36 | 37,36 | -1,63% | - |
| 19.11.2024 | 37,98 | 37,98 | 37,98 | 37,98 | -0,65% | - |
| 18.11.2024 | 38,23 | 38,23 | 38,23 | 38,23 | 1,89% | - |
| 15.11.2024 | 37,52 | 37,52 | 37,52 | 37,52 | -0,58% | - |
| 14.11.2024 | 37,74 | 37,74 | 37,74 | 37,74 | -0,47% | - |
| 13.11.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,81% | - |
| 12.11.2024 | 38,23 | 38,23 | 38,23 | 38,23 | -0,36% | - |
| 11.11.2024 | 38,37 | 38,37 | 38,37 | 38,37 | 1,78% | - |
| 08.11.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -2,10% | - |
| 07.11.2024 | 38,51 | 38,51 | 38,51 | 38,51 | -0,72% | - |
| 06.11.2024 | 38,79 | 38,79 | 38,79 | 38,79 | -0,72% | - |
| 05.11.2024 | 39,07 | 39,07 | 39,07 | 39,07 | 0,67% | - |
| 04.11.2024 | 38,81 | 38,81 | 38,81 | 38,81 | 0,00% | - |
| 01.11.2024 | 38,81 | 38,81 | 38,81 | 38,81 | -3,84% | - |
| 31.10.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 0,35% | - |
| 30.10.2024 | 40,22 | 40,22 | 40,22 | 40,22 | -0,72% | - |
| 29.10.2024 | 40,51 | 40,51 | 40,51 | 40,51 | 1,22% | - |
| 28.10.2024 | 40,02 | 40,02 | 40,02 | 40,02 | -0,72% | - |
| 25.10.2024 | 40,31 | 40,31 | 40,31 | 40,31 | -0,12% | - |
| 24.10.2024 | 40,36 | 40,36 | 40,36 | 40,36 | -0,49% | - |
| 23.10.2024 | 40,56 | 40,56 | 40,56 | 40,56 | -2,45% | - |
| 22.10.2024 | 41,58 | 41,58 | 41,58 | 41,58 | -0,45% | - |
| 21.10.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,34% | - |
| 18.10.2024 | 41,63 | 41,63 | 41,63 | 41,63 | -0,07% | - |
| 17.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | 0,31% | - |
| 16.10.2024 | 41,53 | 41,53 | 41,53 | 41,53 | -1,40% | - |
| 15.10.2024 | 42,12 | 42,12 | 42,12 | 42,12 | 1,10% | - |
| 14.10.2024 | 41,66 | 41,66 | 41,66 | 41,66 | -0,45% | - |
| 11.10.2024 | 41,85 | 41,85 | 41,85 | 41,85 | -1,46% | - |
| 10.10.2024 | 42,47 | 42,47 | 42,47 | 42,47 | -0,33% | - |
| 09.10.2024 | 42,61 | 42,61 | 42,61 | 42,61 | 1,38% | - |
| 08.10.2024 | 42,03 | 42,03 | 42,03 | 42,03 | -2,46% | - |
| 07.10.2024 | 43,09 | 43,09 | 43,09 | 43,09 | -0,55% | - |
| 04.10.2024 | 43,33 | 43,33 | 43,33 | 43,33 | 1,12% | - |
| 03.10.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -1,86% | - |
| 02.10.2024 | 43,66 | 43,66 | 43,66 | 43,66 | 0,85% | - |
| 01.10.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -1,99% | - |
| 30.09.2024 | 44,17 | 44,17 | 44,17 | 44,17 | -1,49% | - |