19,658€
-2,38%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,85 | 20,03 | 19,30 | 19,39 | -3,71% | - |
| 12.12.2025 | 20,44 | 20,64 | 20,02 | 20,14 | 1,43% | - |
| 11.12.2025 | 20,19 | 20,74 | 19,75 | 19,86 | -4,05% | - |
| 10.12.2025 | 19,95 | 20,84 | 19,61 | 20,69 | 3,44% | - |
| 09.12.2025 | 19,50 | 20,21 | 19,24 | 20,01 | 2,91% | 60,00 |
| 08.12.2025 | 19,80 | 19,92 | 18,85 | 19,44 | -2,08% | - |
| 05.12.2025 | 19,33 | 20,17 | 19,15 | 19,85 | 3,64% | - |
| 04.12.2025 | 19,71 | 19,86 | 18,89 | 19,16 | -2,91% | - |
| 03.12.2025 | 21,25 | 21,33 | 19,72 | 19,73 | -6,11% | - |
| 02.12.2025 | 20,81 | 21,42 | 20,57 | 21,01 | 1,33% | - |
| 01.12.2025 | 21,16 | 21,68 | 20,69 | 20,74 | -1,11% | - |
| 28.11.2025 | 20,78 | 21,27 | 20,46 | 20,97 | 1,13% | 1.436,00 |
| 27.11.2025 | 20,86 | 20,87 | 20,61 | 20,74 | 7,41% | 2.030,00 |
| 26.11.2025 | 19,36 | 21,47 | 19,05 | 19,30 | 16,49% | 100,00 |
| 25.11.2025 | 13,90 | 19,41 | 13,62 | 16,57 | 21,55% | 460,00 |
| 24.11.2025 | 14,03 | 14,06 | 13,36 | 13,63 | -1,89% | - |
| 21.11.2025 | 12,87 | 14,03 | 12,84 | 13,90 | 2,26% | - |
| 20.11.2025 | 13,47 | 13,62 | 12,89 | 13,59 | 5,08% | 1.460,00 |
| 19.11.2025 | 13,64 | 13,78 | 12,90 | 12,93 | -5,47% | - |
| 18.11.2025 | 13,39 | 13,88 | 13,38 | 13,68 | -2,58% | - |
| 17.11.2025 | 14,44 | 14,57 | 13,86 | 14,04 | -2,26% | - |
| 14.11.2025 | 15,02 | 15,04 | 14,31 | 14,37 | -6,92% | - |
| 13.11.2025 | 15,60 | 15,79 | 15,40 | 15,44 | -1,78% | - |
| 12.11.2025 | 15,61 | 16,19 | 15,37 | 15,72 | 1,17% | - |
| 11.11.2025 | 15,55 | 15,79 | 15,21 | 15,54 | 0,21% | - |
| 10.11.2025 | 14,55 | 15,81 | 14,52 | 15,50 | 8,29% | 1.200,00 |
| 07.11.2025 | 14,54 | 14,60 | 14,24 | 14,32 | -2,05% | - |
| 06.11.2025 | 15,37 | 15,46 | 14,60 | 14,62 | -0,86% | - |
| 05.11.2025 | 14,03 | 14,80 | 13,92 | 14,74 | 5,07% | - |
| 04.11.2025 | 14,18 | 14,38 | 13,87 | 14,03 | -1,36% | - |
| 03.11.2025 | 14,08 | 14,48 | 13,88 | 14,23 | 1,66% | - |
| 31.10.2025 | 13,62 | 14,13 | 13,48 | 13,99 | 3,36% | 200,00 |
| 30.10.2025 | 13,59 | 13,80 | 13,42 | 13,54 | -0,65% | - |
| 29.10.2025 | 14,14 | 14,35 | 13,57 | 13,63 | -3,25% | - |
| 28.10.2025 | 14,02 | 14,33 | 13,75 | 14,09 | 1,47% | - |
| 27.10.2025 | 14,04 | 14,75 | 13,88 | 13,88 | -1,25% | - |
| 24.10.2025 | 14,02 | 14,26 | 13,88 | 14,06 | -1,23% | - |
| 23.10.2025 | 14,37 | 14,53 | 14,05 | 14,23 | 0,90% | - |
| 22.10.2025 | 14,19 | 14,42 | 13,93 | 14,11 | -2,84% | - |
| 21.10.2025 | 13,89 | 14,55 | 13,81 | 14,52 | 4,54% | - |
| 20.10.2025 | 13,24 | 14,05 | 13,24 | 13,89 | 5,56% | - |
| 17.10.2025 | 13,39 | 13,65 | 12,96 | 13,16 | -0,20% | - |
| 16.10.2025 | 13,15 | 13,37 | 12,96 | 13,18 | -1,10% | - |
| 15.10.2025 | 13,36 | 13,63 | 13,12 | 13,33 | 0,44% | - |
| 14.10.2025 | 13,23 | 13,57 | 12,99 | 13,27 | -0,21% | - |
| 13.10.2025 | 11,94 | 13,37 | 11,93 | 13,30 | 7,95% | - |
| 10.10.2025 | 13,17 | 13,27 | 12,12 | 12,32 | -8,56% | - |
| 08.10.2025 | 13,70 | 13,86 | 13,44 | 13,47 | -2,33% | - |
| 07.10.2025 | 14,11 | 14,24 | 13,70 | 13,79 | -2,83% | - |
| 06.10.2025 | 14,53 | 14,73 | 14,07 | 14,20 | 0,48% | - |
| 03.10.2025 | 13,91 | 14,15 | 13,91 | 14,13 | 1,42% | - |
| 02.10.2025 | 13,42 | 14,19 | 13,39 | 13,93 | 4,56% | - |
| 01.10.2025 | 13,03 | 13,52 | 12,94 | 13,32 | 3,13% | - |
| 30.09.2025 | 13,01 | 13,20 | 12,92 | 12,92 | -0,35% | - |
| 29.09.2025 | 13,93 | 14,04 | 12,92 | 12,97 | -6,63% | 40,00 |
| 26.09.2025 | 13,71 | 13,99 | 13,67 | 13,89 | -1,86% | 360,00 |
| 25.09.2025 | 14,69 | 14,69 | 14,02 | 14,15 | -3,89% | - |
| 24.09.2025 | 14,80 | 15,01 | 14,64 | 14,72 | 0,76% | - |
| 23.09.2025 | 14,34 | 15,17 | 14,28 | 14,61 | 0,97% | 1.000,00 |
| 22.09.2025 | 14,67 | 14,92 | 14,39 | 14,47 | -0,77% | - |
| 19.09.2025 | 14,68 | 15,46 | 14,52 | 14,58 | -2,67% | - |
| 18.09.2025 | 14,81 | 15,31 | 14,56 | 14,98 | 0,41% | - |
| 17.09.2025 | 13,90 | 15,32 | 13,90 | 14,92 | 7,13% | 50,00 |
| 16.09.2025 | 13,50 | 14,08 | 13,27 | 13,93 | 6,87% | - |
| 15.09.2025 | 13,14 | 13,53 | 12,79 | 13,03 | -5,24% | - |
| 12.09.2025 | 13,72 | 13,82 | 13,59 | 13,76 | 0,17% | - |
| 11.09.2025 | 13,69 | 13,83 | 13,35 | 13,73 | -1,52% | - |
| 10.09.2025 | 14,03 | 14,14 | 13,86 | 13,94 | 0,22% | - |
| 09.09.2025 | 14,02 | 14,12 | 13,88 | 13,91 | -0,49% | - |
| 08.09.2025 | 14,13 | 14,28 | 13,60 | 13,98 | -1,05% | - |
| 05.09.2025 | 14,00 | 14,57 | 13,88 | 14,13 | 0,41% | - |
| 04.09.2025 | 13,62 | 14,13 | 13,46 | 14,07 | 3,67% | - |
| 03.09.2025 | 13,77 | 14,20 | 13,17 | 13,57 | -1,83% | - |
| 02.09.2025 | 12,79 | 13,89 | 12,48 | 13,83 | 7,55% | - |
| 01.09.2025 | 12,77 | 12,86 | 12,77 | 12,86 | -0,44% | - |
| 29.08.2025 | 13,13 | 13,39 | 12,90 | 12,91 | -1,95% | - |
| 28.08.2025 | 13,63 | 14,09 | 12,36 | 13,17 | -5,16% | 1.776,00 |
| 27.08.2025 | 11,20 | 14,51 | 11,15 | 13,89 | 24,00% | 1.600,00 |
| 26.08.2025 | 11,95 | 12,16 | 10,45 | 11,20 | -6,78% | 600,00 |
| 25.08.2025 | 11,82 | 12,32 | 11,71 | 12,01 | 1,32% | - |
| 22.08.2025 | 11,51 | 12,18 | 11,45 | 11,86 | 3,34% | - |
| 21.08.2025 | 11,55 | 11,71 | 11,17 | 11,47 | 0,26% | - |
| 20.08.2025 | 11,69 | 11,71 | 11,23 | 11,44 | -2,47% | - |
| 19.08.2025 | 11,70 | 12,05 | 11,59 | 11,73 | 0,32% | - |
| 18.08.2025 | 11,64 | 11,92 | 11,51 | 11,70 | -0,51% | 2.000,00 |
| 15.08.2025 | 12,42 | 12,47 | 11,52 | 11,76 | -5,08% | - |
| 14.08.2025 | 11,99 | 12,42 | 11,40 | 12,38 | 3,31% | - |
| 13.08.2025 | 10,96 | 12,07 | 10,91 | 11,99 | 9,19% | - |
| 12.08.2025 | 10,52 | 11,19 | 10,51 | 10,98 | 4,45% | - |
| 11.08.2025 | 9,59 | 10,60 | 9,45 | 10,51 | 9,89% | 1.000,00 |
| 08.08.2025 | 9,74 | 9,83 | 9,31 | 9,56 | -1,06% | - |
| 07.08.2025 | 10,16 | 10,21 | 9,60 | 9,67 | -3,91% | - |
| 06.08.2025 | 9,88 | 10,23 | 9,81 | 10,06 | 1,27% | - |
| 05.08.2025 | 9,89 | 10,15 | 9,63 | 9,93 | 0,71% | - |
| 04.08.2025 | 9,38 | 9,94 | 9,28 | 9,86 | 6,18% | - |
| 01.08.2025 | 9,39 | 9,41 | 8,95 | 9,29 | -1,88% | - |
| 31.07.2025 | 10,01 | 10,10 | 9,35 | 9,47 | -4,77% | - |
| 30.07.2025 | 10,01 | 10,34 | 9,81 | 9,94 | -1,81% | - |
| 29.07.2025 | 11,08 | 11,21 | 10,12 | 10,12 | -8,43% | 10.872,00 |
| 28.07.2025 | 10,94 | 11,13 | 10,42 | 11,06 | 1,25% | 32.904,00 |