31,500€
0,96%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 11.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 10.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 05.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 04.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 03.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 02.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 01.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 27.11.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 26.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 25.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -3,13% | 899,00 |
| 24.11.2025 | 31,40 | 32,00 | 31,40 | 32,00 | 3,23% | 60,00 |
| 21.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 20.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 19.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 18.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -5,66% | - |
| 17.11.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | 1.224,00 |
| 14.11.2025 | 30,80 | 31,60 | 30,80 | 31,60 | 1,94% | 5,00 |
| 13.11.2025 | 31,20 | 31,20 | 31,00 | 31,00 | 0,65% | 555,00 |
| 12.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -3,75% | 3,00 |
| 11.11.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 8,11% | 66,00 |
| 10.11.2025 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 5,00 |
| 07.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 06.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 04.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 03.11.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | 750,00 |
| 31.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 30.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 29.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 28.10.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 267,00 |
| 27.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 24.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 23.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 22.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 21.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 20.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 37,00 |
| 17.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 16.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 15.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 14.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 13.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 10.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 09.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 08.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 400,00 |
| 07.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 06.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 03.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 01.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 30.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 26.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 25.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 24.09.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 3,25% | 80,00 |
| 23.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 22.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 19.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 250,00 |
| 18.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 16.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 15.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 10.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 09.09.2025 | 26,40 | 26,40 | 26,20 | 26,40 | 2,33% | - |
| 05.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 04.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 03.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 02.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 27.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 26.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 25.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.08.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | 30,00 |
| 21.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 19.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 15.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 14.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 12.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 11.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 08.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 07.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 06.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 05.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | - |
| 04.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 01.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 31.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 30.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 29.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 28.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 24.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |