18,278€
-0,31%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -7,40% | - |
| 22.12.2025 | 19,70 | 19,80 | 19,70 | 19,80 | 3,49% | 128,00 |
| 19.12.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -3,37% | - |
| 18.12.2025 | 18,97 | 19,80 | 18,97 | 19,80 | 2,06% | 135,00 |
| 17.12.2025 | 19,41 | 19,44 | 19,40 | 19,40 | 4,70% | 437,00 |
| 16.12.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -5,86% | - |
| 15.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -2,94% | - |
| 12.12.2025 | 20,20 | 20,28 | 20,20 | 20,28 | 1,32% | 95,00 |
| 11.12.2025 | 19,76 | 20,02 | 19,76 | 20,02 | -1,67% | 1.200,00 |
| 10.12.2025 | 19,85 | 20,36 | 19,85 | 20,36 | 5,69% | 1.000,00 |
| 09.12.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -3,01% | - |
| 08.12.2025 | 19,64 | 19,86 | 19,64 | 19,86 | 3,18% | 1.817,00 |
| 05.12.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,31% | - |
| 04.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,43% | - |
| 03.12.2025 | 21,11 | 21,11 | 19,99 | 19,99 | -2,69% | 690,00 |
| 02.12.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,54% | - |
| 01.12.2025 | 20,75 | 21,08 | 20,75 | 21,08 | 0,36% | 490,00 |
| 28.11.2025 | 20,76 | 21,00 | 20,76 | 21,00 | 2,14% | 150,00 |
| 27.11.2025 | 20,58 | 20,61 | 20,56 | 20,56 | -2,67% | 700,00 |
| 26.11.2025 | 19,05 | 21,23 | 19,05 | 21,13 | 9,46% | 1.091,00 |
| 25.11.2025 | 13,59 | 19,30 | 13,59 | 19,30 | 42,46% | 4.429,00 |
| 24.11.2025 | 13,74 | 13,75 | 13,55 | 13,55 | 5,14% | 1.300,00 |
| 21.11.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -3,55% | - |
| 20.11.2025 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | - |
| 19.11.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,16% | - |
| 18.11.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -6,67% | - |
| 17.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,04% | - |
| 14.11.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -4,12% | - |
| 13.11.2025 | 15,49 | 15,49 | 15,49 | 15,49 | 0,77% | - |
| 12.11.2025 | 15,37 | 15,37 | 15,37 | 15,37 | 0,41% | - |
| 11.11.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 3,11% | - |
| 10.11.2025 | 14,55 | 14,85 | 14,55 | 14,85 | 2,98% | 25,00 |
| 07.11.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -5,64% | - |
| 06.11.2025 | 15,07 | 15,28 | 15,07 | 15,28 | 9,05% | 500,00 |
| 05.11.2025 | 13,92 | 14,01 | 13,92 | 14,01 | 0,79% | 2.000,00 |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,67% | - |
| 03.11.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,04% | - |
| 31.10.2025 | 13,63 | 13,85 | 13,63 | 13,85 | 1,99% | 713,00 |
| 30.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,83% | - |
| 29.10.2025 | 13,98 | 13,98 | 13,98 | 13,98 | 0,42% | 500,00 |
| 28.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -1,96% | - |
| 27.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,45% | - |
| 24.10.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -3,12% | - |
| 23.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,13% | - |
| 22.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,82% | - |
| 21.10.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 3,91% | - |
| 20.10.2025 | 13,22 | 13,24 | 13,22 | 13,24 | 0,18% | 360,00 |
| 17.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,24% | - |
| 16.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -4,20% | - |
| 15.10.2025 | 13,25 | 13,62 | 13,25 | 13,62 | 4,61% | 40,00 |
| 14.10.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -1,35% | - |
| 13.10.2025 | 12,02 | 13,20 | 12,02 | 13,20 | 0,47% | 7.809,00 |
| 10.10.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,88% | - |
| 09.10.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -2,73% | - |
| 08.10.2025 | 13,52 | 13,77 | 13,52 | 13,77 | -0,86% | 553,00 |
| 07.10.2025 | 13,98 | 13,98 | 13,89 | 13,89 | -3,00% | 800,00 |
| 06.10.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 2,79% | - |
| 03.10.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,80% | - |
| 02.10.2025 | 13,40 | 14,18 | 13,40 | 14,04 | 8,92% | 6.900,00 |
| 01.10.2025 | 12,89 | 12,89 | 12,89 | 12,89 | -0,48% | - |
| 30.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,73% | - |
| 29.09.2025 | 13,73 | 13,73 | 13,18 | 13,18 | -3,17% | 5.300,00 |
| 26.09.2025 | 13,61 | 13,61 | 13,61 | 13,61 | -6,33% | - |
| 25.09.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -0,29% | - |
| 24.09.2025 | 14,50 | 14,57 | 14,50 | 14,57 | 2,87% | 1.350,00 |
| 23.09.2025 | 14,17 | 14,17 | 14,17 | 14,17 | -0,80% | - |
| 22.09.2025 | 14,66 | 14,66 | 14,28 | 14,28 | -1,92% | 1.350,00 |
| 19.09.2025 | 14,68 | 15,16 | 14,56 | 14,56 | -2,75% | 7.801,00 |
| 18.09.2025 | 14,55 | 14,97 | 14,55 | 14,97 | 0,67% | 1.750,00 |
| 17.09.2025 | 13,88 | 15,30 | 13,88 | 14,87 | 8,60% | 1.600,00 |
| 16.09.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,95% | 1.480,00 |
| 15.09.2025 | 13,03 | 13,05 | 13,03 | 13,05 | -4,28% | 10,00 |
| 12.09.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,44% | - |
| 11.09.2025 | 13,68 | 13,83 | 13,36 | 13,44 | -4,04% | - |
| 10.09.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 0,13% | - |
| 09.09.2025 | 14,09 | 14,14 | 13,93 | 13,99 | 2,06% | - |
| 08.09.2025 | 14,01 | 14,29 | 13,61 | 13,71 | -4,61% | 1.415,00 |
| 05.09.2025 | 14,00 | 14,37 | 14,00 | 14,37 | 6,65% | 3.900,00 |
| 04.09.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 1,66% | - |
| 03.09.2025 | 13,66 | 14,00 | 13,25 | 13,25 | 3,97% | 400,00 |
| 02.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,13% | - |
| 01.09.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,66% | - |
| 29.08.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,23% | 77,00 |
| 28.08.2025 | 13,63 | 13,93 | 13,05 | 13,05 | -0,34% | 2.612,00 |
| 27.08.2025 | 11,09 | 14,35 | 11,09 | 13,09 | 19,02% | 3.242,00 |
| 26.08.2025 | 11,94 | 11,94 | 11,00 | 11,00 | -6,38% | 3.215,00 |
| 25.08.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 3,32% | - |
| 22.08.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 0,25% | - |
| 21.08.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -2,39% | - |
| 20.08.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,80% | - |
| 19.08.2025 | 11,57 | 11,57 | 11,53 | 11,53 | -1,10% | 200,00 |
| 18.08.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -6,00% | 71,00 |
| 15.08.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 1,41% | 2.500,00 |
| 14.08.2025 | 11,83 | 12,23 | 11,61 | 12,23 | 6,22% | 1.190,00 |
| 13.08.2025 | 10,88 | 11,51 | 10,88 | 11,51 | 4,67% | 2.100,00 |
| 12.08.2025 | 10,40 | 11,00 | 10,40 | 11,00 | 14,50% | 4.750,00 |
| 11.08.2025 | 9,48 | 9,61 | 9,48 | 9,61 | 0,00% | 70,00 |
| 08.08.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -1,15% | - |
| 07.08.2025 | 10,00 | 10,00 | 9,72 | 9,72 | -3,89% | 350,00 |
| 06.08.2025 | 9,78 | 10,11 | 9,78 | 10,11 | 3,56% | 120,00 |