26,500€
0,38%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 26,30 | 26,30 | 26,00 | 26,30 | -0,38% | - |
| 14.10.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 736,00 |
| 13.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 09.10.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 07.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 06.10.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 05.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 01.10.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 30.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 29.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 28.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 24.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 23.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 22.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 21.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 18.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 17.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 16.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 15.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 14.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 10.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 09.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 08.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 07.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 04.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 03.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 02.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 01.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 31.08.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | 20,00 |
| 28.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 27.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 26.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 25.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 24.08.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | 60,00 |
| 21.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 20.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 19.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 18.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 17.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 14.08.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 12.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 11.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 15,00 |
| 07.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 06.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 05.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 04.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 03.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 31.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 30.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 29.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 28.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 27.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 24.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 23.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 22.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 21.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 20.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.07.2026 | 29,40 | 29,80 | 29,40 | 29,80 | -1,32% | 2,00 |
| 16.07.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 15.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 14.07.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 13.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -1,94% | 50,00 |
| 10.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 09.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 08.07.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 07.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 06.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 1.750,00 |
| 03.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 02.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 30.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 29.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 26.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 25.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 22.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 19.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 18.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 17.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 15.06.2026 | 32,80 | 33,00 | 32,80 | 33,00 | 11,49% | 750,00 |
| 12.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 11.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 10.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 09.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 08.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 05.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 04.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 03.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 02.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 01.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | - |
| 29.05.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |