11,495€
2,01%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 11,32 | 11,52 | 11,32 | 11,52 | 2,27% | 700,00 |
| 20.02.2025 | 11,09 | 11,30 | 11,09 | 11,27 | 0,36% | 8.450,00 |
| 19.02.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -1,51% | - |
| 18.02.2025 | 11,13 | 11,50 | 11,13 | 11,40 | 1,24% | 2.939,00 |
| 17.02.2025 | 11,28 | 11,28 | 11,26 | 11,26 | 0,18% | 690,00 |
| 14.02.2025 | 11,25 | 11,25 | 11,24 | 11,24 | 0,36% | 84,00 |
| 13.02.2025 | 11,10 | 11,20 | 11,10 | 11,20 | -0,20% | 2.000,00 |
| 12.02.2025 | 11,27 | 11,27 | 11,22 | 11,22 | -1,47% | 300,00 |
| 11.02.2025 | 11,35 | 11,39 | 11,35 | 11,39 | -1,18% | 394,00 |
| 10.02.2025 | 11,69 | 11,69 | 11,48 | 11,53 | -2,78% | 1.304,00 |
| 07.02.2025 | 12,30 | 12,30 | 11,86 | 11,86 | -6,28% | 250,00 |
| 06.02.2025 | 12,46 | 12,65 | 12,46 | 12,65 | 0,65% | 1.500,00 |
| 05.02.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,61% | - |
| 04.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,95% | - |
| 03.02.2025 | 12,50 | 12,63 | 12,50 | 12,61 | -2,23% | 135,00 |
| 31.01.2025 | 12,81 | 12,90 | 12,81 | 12,90 | 2,19% | 22,00 |
| 30.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,88% | - |
| 29.01.2025 | 12,90 | 12,90 | 12,87 | 12,87 | -1,12% | 320,00 |
| 28.01.2025 | 12,85 | 13,08 | 12,85 | 13,01 | 0,00% | 1.738,00 |
| 27.01.2025 | 13,00 | 13,01 | 12,76 | 13,01 | -1,35% | 2.045,00 |
| 24.01.2025 | 13,01 | 13,19 | 13,01 | 13,19 | 3,92% | 200,00 |
| 23.01.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,17% | - |
| 22.01.2025 | 12,60 | 12,85 | 12,60 | 12,84 | 0,56% | 910,00 |
| 21.01.2025 | 12,85 | 12,85 | 12,60 | 12,77 | 0,30% | 804,00 |
| 20.01.2025 | 12,71 | 12,73 | 12,71 | 12,73 | 1,84% | 408,00 |
| 17.01.2025 | 12,38 | 12,70 | 12,38 | 12,50 | -0,05% | 1.089,00 |
| 16.01.2025 | 12,36 | 12,60 | 12,36 | 12,51 | 0,87% | 2.030,00 |
| 15.01.2025 | 12,23 | 12,57 | 12,23 | 12,40 | -2,73% | 600,00 |
| 14.01.2025 | 12,68 | 12,86 | 12,68 | 12,75 | -0,44% | 1.450,00 |
| 13.01.2025 | 13,25 | 13,25 | 12,80 | 12,80 | -3,50% | 250,00 |
| 10.01.2025 | 13,00 | 13,27 | 13,00 | 13,27 | 0,85% | 200,00 |
| 09.01.2025 | 12,97 | 13,16 | 12,97 | 13,16 | 1,36% | 200,00 |
| 08.01.2025 | 13,26 | 13,26 | 12,98 | 12,98 | -3,25% | 200,00 |
| 07.01.2025 | 13,34 | 13,56 | 13,34 | 13,42 | -3,30% | 803,00 |
| 06.01.2025 | 13,59 | 13,87 | 13,59 | 13,87 | 2,50% | 1.307,00 |
| 03.01.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,94% | - |
| 02.01.2025 | 13,47 | 13,91 | 13,47 | 13,66 | -1,68% | 5.070,00 |
| 30.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,49% | 140,00 |
| 27.12.2024 | 14,12 | 14,12 | 14,11 | 14,11 | 4,35% | 40,00 |
| 23.12.2024 | 13,71 | 13,72 | 13,49 | 13,52 | 3,19% | 492,00 |
| 20.12.2024 | 13,23 | 13,23 | 12,74 | 13,10 | -0,82% | 16.165,00 |
| 19.12.2024 | 13,21 | 13,21 | 13,21 | 13,21 | -3,48% | - |
| 18.12.2024 | 13,41 | 13,69 | 13,41 | 13,69 | -0,09% | 140,00 |
| 17.12.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 1,24% | 941,00 |
| 16.12.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -0,66% | - |
| 13.12.2024 | 13,41 | 13,62 | 13,41 | 13,62 | -3,02% | 15,00 |
| 12.12.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,83% | - |
| 11.12.2024 | 14,21 | 14,21 | 13,85 | 13,93 | -3,43% | 1.494,00 |
| 10.12.2024 | 14,38 | 14,61 | 14,38 | 14,42 | -1,22% | 550,00 |
| 09.12.2024 | 14,43 | 14,70 | 14,43 | 14,60 | -0,82% | 2.619,00 |
| 06.12.2024 | 14,43 | 14,72 | 14,43 | 14,72 | 2,22% | 200,00 |
| 05.12.2024 | 14,35 | 14,40 | 14,35 | 14,40 | 0,10% | 1.420,00 |
| 04.12.2024 | 14,39 | 14,39 | 14,39 | 14,39 | -2,47% | - |
| 03.12.2024 | 14,59 | 14,88 | 14,50 | 14,75 | -1,67% | 420,00 |
| 02.12.2024 | 14,14 | 15,00 | 14,14 | 15,00 | 5,43% | 1.892,00 |
| 29.11.2024 | 14,06 | 14,23 | 14,06 | 14,23 | 0,01% | 250,00 |
| 28.11.2024 | 13,84 | 14,23 | 13,84 | 14,23 | -2,87% | 640,00 |
| 27.11.2024 | 14,46 | 14,65 | 14,34 | 14,65 | 1,64% | 535,00 |
| 26.11.2024 | 16,76 | 17,05 | 13,63 | 14,41 | -15,57% | 14.675,00 |
| 25.11.2024 | 16,32 | 17,07 | 16,32 | 17,07 | 6,69% | 30,00 |
| 22.11.2024 | 15,58 | 16,00 | 15,58 | 16,00 | 2,35% | 100,00 |
| 21.11.2024 | 15,32 | 15,63 | 15,32 | 15,63 | -0,62% | 100,00 |
| 20.11.2024 | 15,95 | 16,28 | 15,73 | 15,73 | -3,44% | 1.039,00 |
| 19.11.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -1,88% | - |
| 18.11.2024 | 16,95 | 16,95 | 16,60 | 16,60 | -2,24% | 70,00 |
| 15.11.2024 | 17,44 | 17,46 | 16,98 | 16,98 | -0,27% | 380,00 |
| 14.11.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -2,15% | - |
| 13.11.2024 | 17,06 | 17,53 | 17,06 | 17,40 | -0,11% | 4.250,00 |
| 12.11.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 5,76% | - |
| 11.11.2024 | 16,43 | 16,47 | 16,43 | 16,47 | 0,44% | 1.000,00 |
| 08.11.2024 | 16,91 | 16,91 | 16,40 | 16,40 | -2,69% | 350,00 |
| 07.11.2024 | 16,47 | 16,85 | 16,47 | 16,85 | 1,07% | 2.015,00 |
| 06.11.2024 | 17,28 | 17,65 | 16,68 | 16,68 | 1,25% | 2.020,00 |
| 05.11.2024 | 16,43 | 16,47 | 16,43 | 16,47 | -1,45% | 240,00 |
| 04.11.2024 | 16,75 | 16,88 | 16,71 | 16,71 | -0,52% | 642,00 |
| 01.11.2024 | 16,85 | 16,86 | 16,80 | 16,80 | -1,62% | 1.050,00 |
| 31.10.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -3,11% | - |
| 30.10.2024 | 17,45 | 17,62 | 17,45 | 17,62 | -1,03% | 100,00 |
| 29.10.2024 | 17,60 | 17,81 | 17,60 | 17,81 | 0,04% | 57,00 |
| 28.10.2024 | 17,80 | 17,94 | 17,80 | 17,80 | -1,76% | 350,00 |
| 25.10.2024 | 17,57 | 18,12 | 17,57 | 18,12 | -0,35% | 220,00 |
| 24.10.2024 | 17,88 | 18,18 | 17,88 | 18,18 | -2,66% | 100,00 |
| 23.10.2024 | 18,67 | 18,87 | 18,67 | 18,68 | -0,65% | 1.000,00 |
| 22.10.2024 | 19,24 | 19,24 | 18,80 | 18,80 | -2,39% | 1.200,00 |
| 21.10.2024 | 19,83 | 19,85 | 19,26 | 19,26 | 4,91% | 2.787,00 |
| 18.10.2024 | 18,33 | 18,36 | 18,33 | 18,36 | 1,52% | 60,00 |
| 17.10.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,64% | - |
| 16.10.2024 | 18,24 | 18,24 | 18,20 | 18,20 | -1,28% | 200,00 |
| 15.10.2024 | 17,87 | 18,44 | 17,87 | 18,44 | 1,87% | 370,00 |
| 14.10.2024 | 17,77 | 18,15 | 17,77 | 18,10 | 4,65% | 960,00 |
| 11.10.2024 | 17,12 | 17,29 | 17,12 | 17,29 | 0,42% | 300,00 |
| 10.10.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -2,15% | - |
| 09.10.2024 | 17,33 | 17,60 | 17,26 | 17,60 | 2,36% | 1.510,00 |
| 08.10.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,66% | - |
| 07.10.2024 | 17,98 | 17,98 | 17,08 | 17,08 | -3,34% | 2.175,00 |
| 04.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,94% | - |
| 03.10.2024 | 17,66 | 17,84 | 17,66 | 17,84 | -4,69% | 1.000,00 |
| 02.10.2024 | 18,55 | 18,72 | 18,54 | 18,72 | 1,54% | 820,00 |
| 01.10.2024 | 18,81 | 19,00 | 18,43 | 18,43 | -1,95% | 320,00 |
| 30.09.2024 | 18,56 | 18,80 | 18,53 | 18,80 | -0,07% | 670,00 |