14,422€
0,99%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 14,63 | 14,80 | 14,35 | 14,42 | -0,68% | 134,00 |
| 26.11.2024 | 16,81 | 16,99 | 13,56 | 14,52 | -16,97% | 875,00 |
| 25.11.2024 | 16,39 | 17,84 | 16,15 | 17,48 | 6,84% | 340,00 |
| 22.11.2024 | 15,76 | 16,71 | 15,71 | 16,37 | 4,52% | - |
| 21.11.2024 | 15,54 | 15,76 | 15,37 | 15,66 | 1,14% | 4.363,00 |
| 20.11.2024 | 16,18 | 16,29 | 15,42 | 15,48 | -3,56% | 4.000,00 |
| 19.11.2024 | 16,31 | 16,56 | 16,05 | 16,05 | -2,27% | 15,00 |
| 18.11.2024 | 17,11 | 17,17 | 16,26 | 16,43 | -4,02% | 20,00 |
| 15.11.2024 | 17,55 | 17,67 | 16,84 | 17,11 | -3,34% | - |
| 14.11.2024 | 17,22 | 17,70 | 17,09 | 17,70 | 3,27% | - |
| 13.11.2024 | 17,17 | 17,63 | 17,07 | 17,14 | -0,26% | - |
| 12.11.2024 | 17,48 | 17,60 | 17,08 | 17,19 | -2,04% | 1.000,00 |
| 11.11.2024 | 16,44 | 17,55 | 16,44 | 17,55 | 7,37% | - |
| 08.11.2024 | 17,12 | 17,20 | 16,29 | 16,34 | -4,00% | - |
| 07.11.2024 | 16,68 | 17,23 | 16,52 | 17,02 | 2,85% | - |
| 06.11.2024 | 17,64 | 17,78 | 16,51 | 16,55 | -2,59% | - |
| 05.11.2024 | 16,66 | 17,02 | 16,32 | 16,99 | 2,55% | 675,00 |
| 04.11.2024 | 16,74 | 16,93 | 16,52 | 16,57 | -1,40% | - |
| 01.11.2024 | 16,85 | 17,18 | 16,75 | 16,80 | -1,30% | 2.000,00 |
| 31.10.2024 | 17,30 | 17,33 | 16,84 | 17,03 | -1,42% | - |
| 30.10.2024 | 17,64 | 17,64 | 17,18 | 17,27 | -1,32% | - |
| 29.10.2024 | 17,68 | 17,92 | 17,46 | 17,50 | -0,79% | - |
| 28.10.2024 | 17,91 | 18,03 | 17,59 | 17,64 | 0,03% | 1.615,00 |
| 25.10.2024 | 17,90 | 18,20 | 17,61 | 17,64 | 0,02% | 240,00 |
| 24.10.2024 | 18,04 | 18,22 | 17,52 | 17,63 | -1,88% | - |
| 23.10.2024 | 18,59 | 19,09 | 17,94 | 17,97 | -4,73% | 500,00 |
| 22.10.2024 | 19,33 | 19,65 | 18,62 | 18,86 | -2,59% | 1.000,00 |
| 21.10.2024 | 19,28 | 19,81 | 18,77 | 19,37 | 1,22% | 2.480,00 |
| 18.10.2024 | 18,47 | 19,17 | 18,37 | 19,13 | 3,34% | - |
| 17.10.2024 | 18,04 | 18,63 | 18,04 | 18,51 | 1,44% | - |
| 16.10.2024 | 18,45 | 18,60 | 18,12 | 18,25 | -0,49% | - |
| 15.10.2024 | 17,53 | 18,67 | 17,53 | 18,34 | 3,75% | - |
| 14.10.2024 | 17,88 | 18,21 | 17,48 | 17,68 | -1,12% | 363,00 |
| 11.10.2024 | 17,23 | 18,18 | 17,14 | 17,88 | 3,98% | - |
| 10.10.2024 | 17,33 | 17,55 | 17,17 | 17,19 | -0,63% | - |
| 09.10.2024 | 17,44 | 17,58 | 17,19 | 17,30 | -0,72% | - |
| 08.10.2024 | 17,30 | 17,79 | 17,12 | 17,43 | 0,53% | - |
| 07.10.2024 | 17,88 | 18,06 | 16,99 | 17,33 | -3,01% | 1.750,00 |
| 04.10.2024 | 17,78 | 18,36 | 17,74 | 17,87 | 1,30% | - |
| 03.10.2024 | 17,77 | 17,93 | 17,24 | 17,64 | -0,05% | - |
| 02.10.2024 | 18,67 | 18,99 | 17,65 | 17,65 | -5,72% | - |
| 01.10.2024 | 18,93 | 19,17 | 18,29 | 18,72 | -1,26% | - |
| 30.09.2024 | 18,68 | 19,10 | 18,47 | 18,96 | 1,24% | - |
| 27.09.2024 | 18,13 | 18,87 | 18,08 | 18,73 | 3,50% | - |
| 26.09.2024 | 17,72 | 18,12 | 17,71 | 18,09 | 2,10% | - |
| 25.09.2024 | 17,56 | 18,21 | 17,56 | 17,72 | 0,22% | - |
| 24.09.2024 | 17,02 | 18,26 | 17,01 | 17,68 | 3,79% | 2.240,00 |
| 23.09.2024 | 16,75 | 17,15 | 16,07 | 17,04 | 1,63% | 5.400,00 |
| 20.09.2024 | 16,60 | 16,78 | 16,47 | 16,76 | 0,43% | 600,00 |
| 19.09.2024 | 17,24 | 17,53 | 16,67 | 16,69 | -2,31% | 1.500,00 |
| 18.09.2024 | 16,90 | 17,44 | 16,84 | 17,09 | 1,32% | - |
| 17.09.2024 | 17,06 | 17,42 | 16,75 | 16,86 | -0,83% | - |
| 16.09.2024 | 17,87 | 18,04 | 16,96 | 17,00 | -4,45% | 3.000,00 |
| 13.09.2024 | 17,55 | 18,25 | 17,49 | 17,80 | 1,26% | - |
| 12.09.2024 | 17,36 | 17,62 | 17,12 | 17,58 | 1,46% | - |
| 11.09.2024 | 17,61 | 17,86 | 16,63 | 17,32 | -3,99% | - |
| 10.09.2024 | 17,97 | 18,17 | 17,82 | 18,04 | 0,22% | - |
| 09.09.2024 | 18,01 | 18,24 | 17,71 | 18,00 | 0,13% | 2.250,00 |
| 06.09.2024 | 18,44 | 18,48 | 17,65 | 17,98 | -2,51% | - |
| 05.09.2024 | 18,53 | 19,00 | 18,30 | 18,44 | -0,76% | - |
| 04.09.2024 | 18,27 | 18,97 | 18,18 | 18,58 | 1,17% | - |
| 03.09.2024 | 17,79 | 18,45 | 17,35 | 18,37 | 3,18% | - |
| 02.09.2024 | 17,56 | 17,80 | 17,49 | 17,80 | 1,45% | 550,00 |
| 30.08.2024 | 17,79 | 17,99 | 17,28 | 17,55 | -1,10% | 1.300,00 |
| 29.08.2024 | 17,63 | 18,15 | 17,17 | 17,74 | 0,37% | - |
| 28.08.2024 | 17,46 | 19,01 | 17,32 | 17,68 | 0,94% | - |
| 27.08.2024 | 17,77 | 17,92 | 17,36 | 17,51 | -1,52% | - |
| 26.08.2024 | 17,61 | 17,85 | 17,22 | 17,78 | 0,82% | - |
| 23.08.2024 | 17,12 | 17,74 | 17,09 | 17,64 | 3,30% | - |
| 22.08.2024 | 17,44 | 17,69 | 16,94 | 17,08 | -2,42% | - |
| 21.08.2024 | 17,79 | 18,34 | 17,31 | 17,50 | -1,31% | - |
| 20.08.2024 | 17,95 | 18,14 | 17,70 | 17,73 | -1,54% | - |
| 19.08.2024 | 18,53 | 18,68 | 17,98 | 18,01 | -2,90% | 2.400,00 |
| 16.08.2024 | 18,19 | 18,69 | 17,97 | 18,55 | 2,23% | - |
| 15.08.2024 | 17,53 | 18,41 | 17,31 | 18,14 | 3,97% | - |
| 14.08.2024 | 17,84 | 17,96 | 17,41 | 17,45 | -1,89% | - |
| 13.08.2024 | 17,69 | 18,00 | 17,26 | 17,78 | 0,91% | - |
| 12.08.2024 | 18,51 | 18,72 | 17,54 | 17,62 | -4,84% | - |
| 09.08.2024 | 18,60 | 18,68 | 18,33 | 18,52 | -0,40% | - |
| 08.08.2024 | 18,00 | 18,70 | 17,94 | 18,59 | 2,85% | - |
| 07.08.2024 | 18,41 | 18,89 | 17,94 | 18,08 | -0,92% | - |
| 06.08.2024 | 18,10 | 18,48 | 17,61 | 18,25 | 2,04% | - |
| 05.08.2024 | 18,15 | 18,26 | 16,88 | 17,88 | -3,36% | - |
| 02.08.2024 | 19,25 | 19,26 | 18,01 | 18,50 | -4,96% | - |
| 01.08.2024 | 20,10 | 20,37 | 19,10 | 19,47 | -2,89% | - |
| 31.07.2024 | 19,45 | 20,79 | 19,45 | 20,05 | 2,85% | - |
| 30.07.2024 | 19,51 | 19,67 | 19,21 | 19,49 | -0,03% | - |
| 29.07.2024 | 18,99 | 19,57 | 18,77 | 19,50 | 3,14% | - |
| 26.07.2024 | 18,52 | 18,97 | 18,52 | 18,90 | 2,38% | - |
| 25.07.2024 | 18,47 | 18,83 | 18,30 | 18,46 | 0,69% | - |
| 24.07.2024 | 18,88 | 18,94 | 18,26 | 18,34 | -3,02% | 500,00 |
| 23.07.2024 | 18,94 | 19,08 | 18,62 | 18,91 | -0,08% | - |
| 22.07.2024 | 19,36 | 19,53 | 18,72 | 18,92 | -2,14% | - |
| 19.07.2024 | 20,23 | 20,24 | 19,30 | 19,34 | -4,26% | - |
| 18.07.2024 | 20,79 | 20,96 | 19,82 | 20,20 | -2,67% | - |
| 17.07.2024 | 20,53 | 21,04 | 20,15 | 20,75 | 0,94% | - |
| 16.07.2024 | 20,18 | 20,64 | 19,76 | 20,56 | 2,48% | 200,00 |
| 15.07.2024 | 20,94 | 21,12 | 19,97 | 20,06 | -4,02% | - |
| 12.07.2024 | 21,00 | 21,20 | 20,74 | 20,90 | -0,30% | - |
| 11.07.2024 | 20,29 | 21,14 | 20,17 | 20,96 | 3,15% | - |