33,000€
11,49%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 33,00 | 33,10 | 32,80 | 33,00 | 11,49% | - |
| 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% | - |
| 28.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 27.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
| 26.05.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 5,92% | 70,00 |
| 25.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 22.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 21.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 20.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 19.05.2026 | 31,00 | 31,40 | 31,00 | 31,40 | 3,29% | 350,00 |
| 18.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 450,00 |
| 15.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 14.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 13.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 12.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,76% | - |
| 11.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 08.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 07.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 06.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 25,00 |
| 05.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 04.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 30.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -5,81% | - |
| 29.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 28.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 9,55% | - |
| 27.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.04.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 23.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 22.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 94,00 |
| 21.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 20.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 17.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | - |
| 16.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 15.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 14.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 13.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 10.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | 150,00 |
| 09.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 08.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 07.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 01.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 31.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 30.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 2,00 |
| 26.03.2026 | 32,40 | 32,80 | 32,40 | 32,80 | -0,61% | 30,00 |
| 25.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | - |
| 24.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
| 23.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -6,10% | - |
| 20.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 19.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.03.2026 | 34,00 | 34,00 | 33,40 | 33,40 | 1,21% | 1.525,00 |
| 17.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 13.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 12.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 11.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 10.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 09.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -6,32% | - |
| 06.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 05.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 04.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -2,78% | - |
| 03.03.2026 | 36,80 | 36,80 | 36,00 | 36,00 | -4,26% | 120,00 |
| 02.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | 100,00 |
| 27.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 4,35% | - |
| 26.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 25.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 24.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 23.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 19.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 18.02.2026 | 37,80 | 38,80 | 37,80 | 38,80 | 3,19% | 75,00 |
| 17.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 16.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -5,08% | - |
| 13.02.2026 | 38,80 | 39,40 | 38,80 | 39,40 | -3,90% | 20,00 |
| 12.02.2026 | 42,20 | 42,80 | 41,00 | 41,00 | -5,96% | 83,00 |
| 11.02.2026 | 43,80 | 45,20 | 43,60 | 43,60 | -1,80% | 551,00 |
| 10.02.2026 | 40,80 | 44,40 | 40,80 | 44,40 | 8,29% | 384,00 |
| 09.02.2026 | 40,00 | 41,00 | 40,00 | 41,00 | 5,67% | 30,00 |
| 06.02.2026 | 37,20 | 38,80 | 37,20 | 38,80 | 7,18% | 100,00 |
| 05.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 04.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 03.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,12% | - |
| 02.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 30.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 29.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 28.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 27.01.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 23.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 22.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |