7,666€
0,08%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,63 | 7,69 | 7,63 | 7,69 | 0,35% | - |
| 01.04.2025 | 7,52 | 7,80 | 7,51 | 7,66 | 1,08% | - |
| 31.03.2025 | 7,80 | 7,81 | 7,56 | 7,58 | -2,58% | - |
| 28.03.2025 | 7,96 | 8,00 | 7,67 | 7,78 | -2,36% | - |
| 27.03.2025 | 8,27 | 8,27 | 7,90 | 7,97 | -3,98% | - |
| 26.03.2025 | 8,41 | 8,50 | 8,11 | 8,30 | -2,20% | - |
| 25.03.2025 | 8,62 | 8,89 | 8,43 | 8,48 | -1,94% | 130,00 |
| 24.03.2025 | 7,71 | 8,73 | 7,67 | 8,65 | 12,94% | - |
| 21.03.2025 | 7,77 | 7,96 | 7,58 | 7,66 | -2,71% | - |
| 20.03.2025 | 8,03 | 8,11 | 7,84 | 7,87 | -1,27% | 1.000,00 |
| 19.03.2025 | 7,64 | 8,01 | 7,60 | 7,98 | 4,66% | 2.000,00 |
| 18.03.2025 | 7,82 | 7,94 | 7,59 | 7,62 | -2,83% | - |
| 17.03.2025 | 7,35 | 7,92 | 7,35 | 7,84 | 5,93% | 135,00 |
| 14.03.2025 | 7,61 | 7,68 | 7,33 | 7,40 | -2,01% | - |
| 13.03.2025 | 7,84 | 8,07 | 7,50 | 7,56 | -5,12% | 41.000,00 |
| 12.03.2025 | 8,43 | 8,53 | 7,60 | 7,96 | -4,77% | 502,00 |
| 11.03.2025 | 11,07 | 11,14 | 8,01 | 8,36 | -25,01% | 44.164,00 |
| 10.03.2025 | 11,23 | 11,36 | 10,93 | 11,15 | -1,12% | - |
| 07.03.2025 | 10,43 | 11,38 | 10,37 | 11,28 | 8,29% | - |
| 06.03.2025 | 10,50 | 10,61 | 10,29 | 10,41 | -0,85% | - |
| 05.03.2025 | 10,89 | 11,02 | 10,31 | 10,50 | -2,03% | 22.330,00 |
| 04.03.2025 | 10,75 | 10,90 | 10,37 | 10,72 | -0,99% | - |
| 03.03.2025 | 11,06 | 11,28 | 10,74 | 10,83 | -1,49% | - |
| 28.02.2025 | 10,90 | 11,13 | 10,85 | 10,99 | 0,37% | - |
| 27.02.2025 | 11,44 | 11,54 | 10,88 | 10,95 | -4,02% | 300,00 |
| 26.02.2025 | 11,51 | 11,65 | 11,31 | 11,41 | -0,30% | - |
| 25.02.2025 | 11,77 | 11,77 | 11,38 | 11,44 | -2,55% | - |
| 24.02.2025 | 11,48 | 11,86 | 11,42 | 11,74 | 2,25% | - |
| 21.02.2025 | 11,42 | 11,63 | 11,20 | 11,49 | 0,55% | - |
| 20.02.2025 | 11,22 | 11,44 | 11,15 | 11,42 | 1,92% | 1.600,00 |
| 19.02.2025 | 11,33 | 11,40 | 11,15 | 11,21 | -0,99% | 999,00 |
| 18.02.2025 | 11,28 | 11,56 | 11,18 | 11,32 | 0,60% | - |
| 17.02.2025 | 11,24 | 11,36 | 11,23 | 11,25 | 0,70% | - |
| 14.02.2025 | 11,37 | 11,52 | 11,15 | 11,18 | -1,38% | - |
| 13.02.2025 | 11,19 | 11,48 | 11,02 | 11,33 | 1,39% | - |
| 12.02.2025 | 11,40 | 11,52 | 11,10 | 11,18 | -1,89% | 200,00 |
| 11.02.2025 | 11,48 | 11,58 | 11,31 | 11,39 | -0,71% | 2.000,00 |
| 10.02.2025 | 11,82 | 11,90 | 11,44 | 11,47 | -1,88% | 420,00 |
| 07.02.2025 | 12,35 | 12,44 | 11,69 | 11,69 | -5,00% | - |
| 06.02.2025 | 12,54 | 12,97 | 12,31 | 12,31 | -1,53% | - |
| 05.02.2025 | 12,65 | 12,78 | 12,35 | 12,50 | -1,63% | 1.850,00 |
| 04.02.2025 | 12,51 | 12,86 | 12,35 | 12,71 | 0,83% | - |
| 03.02.2025 | 12,71 | 12,74 | 12,30 | 12,60 | -0,98% | 498,00 |
| 31.01.2025 | 12,80 | 13,05 | 12,60 | 12,73 | -1,67% | - |
| 30.01.2025 | 12,71 | 12,97 | 12,68 | 12,94 | 2,03% | - |
| 29.01.2025 | 12,91 | 13,10 | 12,51 | 12,68 | -2,54% | - |
| 28.01.2025 | 12,92 | 13,18 | 12,86 | 13,01 | 0,84% | - |
| 27.01.2025 | 12,92 | 13,20 | 12,67 | 12,91 | -0,60% | 20,00 |
| 24.01.2025 | 13,13 | 13,30 | 12,98 | 12,98 | -1,67% | - |
| 23.01.2025 | 12,81 | 13,26 | 12,59 | 13,20 | 2,70% | 640,00 |
| 22.01.2025 | 12,66 | 12,87 | 12,32 | 12,86 | 1,58% | - |
| 21.01.2025 | 12,80 | 13,04 | 12,56 | 12,66 | -0,13% | 800,00 |
| 20.01.2025 | 12,61 | 12,75 | 12,60 | 12,67 | 0,21% | - |
| 17.01.2025 | 12,38 | 12,68 | 12,38 | 12,65 | 1,31% | - |
| 16.01.2025 | 12,52 | 12,67 | 12,39 | 12,48 | 0,28% | - |
| 15.01.2025 | 12,39 | 12,63 | 12,26 | 12,45 | 0,88% | 5.000,00 |
| 14.01.2025 | 12,83 | 12,88 | 12,34 | 12,34 | -3,29% | - |
| 13.01.2025 | 13,24 | 13,48 | 12,70 | 12,76 | -4,49% | 300,00 |
| 10.01.2025 | 13,10 | 13,40 | 12,95 | 13,36 | 2,25% | 200,00 |
| 09.01.2025 | 12,94 | 13,15 | 12,94 | 13,06 | -0,02% | - |
| 08.01.2025 | 13,42 | 13,45 | 12,89 | 13,07 | -2,22% | - |
| 07.01.2025 | 13,51 | 13,74 | 13,30 | 13,36 | -0,88% | - |
| 06.01.2025 | 13,69 | 14,01 | 13,48 | 13,48 | -1,69% | - |
| 03.01.2025 | 13,64 | 13,76 | 13,39 | 13,72 | 0,29% | - |
| 02.01.2025 | 13,61 | 14,03 | 13,50 | 13,68 | 0,01% | - |
| 30.12.2024 | 13,72 | 13,81 | 13,66 | 13,68 | -0,82% | - |
| 27.12.2024 | 14,21 | 14,24 | 13,75 | 13,79 | 0,41% | - |
| 23.12.2024 | 13,68 | 13,80 | 13,39 | 13,73 | 1,11% | - |
| 20.12.2024 | 13,39 | 13,77 | 12,82 | 13,58 | 1,62% | - |
| 19.12.2024 | 13,44 | 13,68 | 13,34 | 13,36 | -0,05% | 700,00 |
| 18.12.2024 | 13,44 | 13,83 | 13,35 | 13,37 | -1,48% | - |
| 17.12.2024 | 13,58 | 13,81 | 13,43 | 13,57 | -0,57% | 75,00 |
| 16.12.2024 | 13,64 | 13,74 | 13,27 | 13,65 | -0,26% | - |
| 13.12.2024 | 13,55 | 13,71 | 13,27 | 13,69 | 1,34% | - |
| 12.12.2024 | 14,11 | 14,27 | 13,45 | 13,51 | -4,02% | - |
| 11.12.2024 | 14,00 | 14,23 | 13,78 | 14,07 | -2,70% | 200,00 |
| 10.12.2024 | 14,53 | 14,77 | 14,18 | 14,46 | -0,08% | 700,00 |
| 09.12.2024 | 14,39 | 15,05 | 14,39 | 14,47 | -0,12% | 5,00 |
| 06.12.2024 | 14,53 | 14,83 | 14,34 | 14,49 | -0,43% | - |
| 05.12.2024 | 14,50 | 14,75 | 14,28 | 14,55 | 0,01% | - |
| 04.12.2024 | 14,59 | 14,74 | 14,29 | 14,55 | 0,19% | - |
| 03.12.2024 | 14,59 | 14,81 | 14,44 | 14,53 | -1,26% | 360,00 |
| 02.12.2024 | 14,36 | 15,13 | 14,14 | 14,71 | 3,80% | - |
| 29.11.2024 | 14,22 | 14,48 | 14,02 | 14,17 | -0,58% | - |
| 28.11.2024 | 14,04 | 14,31 | 14,03 | 14,25 | 1,99% | - |
| 27.11.2024 | 14,63 | 14,98 | 13,95 | 13,98 | -3,73% | 234,00 |
| 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% | - |