7,645€
1,85%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,64 | 7,65 | 7,58 | 7,65 | 1,89% | - |
| 01.04.2025 | 7,51 | 7,51 | 7,51 | 7,51 | -3,40% | - |
| 31.03.2025 | 7,70 | 7,77 | 7,70 | 7,77 | -1,60% | 120,00 |
| 28.03.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -3,71% | - |
| 27.03.2025 | 8,21 | 8,21 | 8,20 | 8,20 | -2,46% | 120,00 |
| 26.03.2025 | 8,41 | 8,41 | 8,41 | 8,41 | -3,38% | - |
| 25.03.2025 | 8,77 | 8,77 | 8,60 | 8,70 | 4,83% | 750,00 |
| 24.03.2025 | 7,65 | 8,37 | 7,64 | 8,30 | 6,74% | 1.907,00 |
| 21.03.2025 | 7,69 | 7,78 | 7,65 | 7,78 | -4,20% | 1.480,00 |
| 20.03.2025 | 7,94 | 8,12 | 7,94 | 8,12 | 6,80% | 11.650,00 |
| 19.03.2025 | 7,56 | 7,60 | 7,56 | 7,60 | -1,20% | 150,00 |
| 18.03.2025 | 7,75 | 7,75 | 7,69 | 7,69 | 2,89% | 290,00 |
| 17.03.2025 | 7,31 | 7,48 | 7,31 | 7,48 | -0,32% | 2.207,00 |
| 14.03.2025 | 7,53 | 7,71 | 7,45 | 7,50 | -1,32% | 1.147,00 |
| 13.03.2025 | 7,79 | 7,79 | 7,60 | 7,60 | -2,45% | 2.128,00 |
| 12.03.2025 | 8,35 | 8,50 | 7,70 | 7,79 | -3,62% | 5.950,00 |
| 11.03.2025 | 10,96 | 11,00 | 8,08 | 8,08 | -28,30% | 10.123,00 |
| 10.03.2025 | 11,09 | 11,27 | 11,09 | 11,27 | 7,45% | 885,00 |
| 07.03.2025 | 10,49 | 10,50 | 10,40 | 10,49 | 0,40% | 494,00 |
| 06.03.2025 | 10,39 | 10,45 | 10,39 | 10,45 | -1,99% | 350,00 |
| 05.03.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -0,34% | - |
| 04.03.2025 | 10,70 | 10,78 | 10,70 | 10,70 | -0,54% | 4.600,00 |
| 03.03.2025 | 10,98 | 11,05 | 10,76 | 10,76 | -1,88% | 370,00 |
| 28.02.2025 | 10,87 | 10,96 | 10,87 | 10,96 | -2,58% | 120,00 |
| 27.02.2025 | 11,36 | 11,39 | 11,25 | 11,25 | -1,30% | 16.884,00 |
| 26.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 44,00 |
| 25.02.2025 | 11,67 | 11,80 | 11,67 | 11,70 | 0,00% | 628,00 |
| 24.02.2025 | 11,38 | 11,70 | 11,38 | 11,70 | 1,53% | 500,00 |
| 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 |