17,792€
-2,27%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2024 | 20,68 | 20,82 | 20,18 | 20,32 | -1,92% | - |
| 09.07.2024 | 20,70 | 21,01 | 20,29 | 20,72 | 0,27% | - |
| 08.07.2024 | 20,52 | 20,82 | 20,22 | 20,67 | 0,49% | - |
| 05.07.2024 | 20,05 | 20,74 | 19,81 | 20,57 | 3,04% | - |
| 04.07.2024 | 19,74 | 19,97 | 19,74 | 19,96 | 0,20% | - |
| 03.07.2024 | 19,86 | 20,14 | 19,68 | 19,92 | 0,47% | - |
| 02.07.2024 | 20,43 | 20,57 | 19,83 | 19,83 | -2,70% | - |
| 01.07.2024 | 21,41 | 21,54 | 20,30 | 20,38 | -5,17% | - |
| 28.06.2024 | 21,60 | 21,77 | 21,12 | 21,49 | -0,88% | - |
| 27.06.2024 | 21,71 | 21,89 | 21,01 | 21,68 | -0,44% | - |
| 26.06.2024 | 22,27 | 22,56 | 21,56 | 21,77 | -2,58% | - |
| 25.06.2024 | 22,85 | 23,16 | 22,31 | 22,35 | -2,12% | - |
| 24.06.2024 | 21,36 | 23,12 | 21,19 | 22,83 | 6,86% | - |
| 21.06.2024 | 20,79 | 21,52 | 20,61 | 21,37 | 2,71% | - |
| 20.06.2024 | 19,90 | 20,96 | 19,87 | 20,81 | 4,77% | - |
| 19.06.2024 | 19,90 | 19,91 | 19,85 | 19,86 | -0,35% | - |
| 18.06.2024 | 20,27 | 20,36 | 19,81 | 19,93 | -1,65% | - |
| 17.06.2024 | 20,16 | 20,40 | 19,50 | 20,26 | 0,48% | - |
| 14.06.2024 | 20,87 | 21,11 | 20,09 | 20,16 | -3,33% | - |
| 13.06.2024 | 20,70 | 20,98 | 20,54 | 20,86 | -0,03% | - |
| 12.06.2024 | 20,89 | 21,52 | 20,65 | 20,87 | -1,81% | - |
| 11.06.2024 | 21,33 | 21,37 | 21,00 | 21,25 | -0,58% | - |
| 10.06.2024 | 21,18 | 21,38 | 20,79 | 21,38 | 1,25% | - |
| 07.06.2024 | 20,69 | 21,15 | 20,29 | 21,11 | 2,34% | - |
| 06.06.2024 | 20,49 | 20,89 | 20,30 | 20,63 | -0,23% | - |
| 05.06.2024 | 20,84 | 20,92 | 20,20 | 20,68 | 0,16% | 600,00 |
| 04.06.2024 | 21,85 | 21,96 | 20,65 | 20,65 | -5,66% | 100,00 |
| 03.06.2024 | 20,76 | 22,37 | 20,65 | 21,88 | 6,02% | - |
| 31.05.2024 | 19,44 | 21,34 | 19,13 | 20,64 | 6,39% | 3.000,00 |
| 30.05.2024 | 25,10 | 25,92 | 18,07 | 19,40 | -23,11% | 35,00 |
| 29.05.2024 | 24,93 | 25,51 | 24,62 | 25,23 | 0,96% | - |
| 28.05.2024 | 24,38 | 25,09 | 24,33 | 24,99 | 2,28% | - |
| 27.05.2024 | 24,42 | 24,44 | 24,36 | 24,44 | 0,09% | - |
| 24.05.2024 | 24,20 | 24,51 | 24,14 | 24,41 | 0,81% | - |
| 23.05.2024 | 23,67 | 24,30 | 23,26 | 24,22 | 2,32% | - |
| 22.05.2024 | 23,95 | 24,11 | 23,46 | 23,67 | -1,13% | - |
| 21.05.2024 | 23,91 | 24,48 | 23,81 | 23,94 | -0,57% | - |
| 20.05.2024 | 23,58 | 24,28 | 23,58 | 24,08 | 1,63% | - |
| 17.05.2024 | 23,28 | 23,72 | 23,13 | 23,69 | 1,77% | - |
| 16.05.2024 | 23,60 | 24,05 | 23,20 | 23,28 | -1,35% | - |
| 15.05.2024 | 24,57 | 25,11 | 23,54 | 23,59 | -4,55% | - |
| 14.05.2024 | 24,03 | 26,08 | 23,98 | 24,72 | 2,73% | - |
| 13.05.2024 | 22,22 | 24,84 | 22,20 | 24,06 | 8,23% | - |
| 10.05.2024 | 22,31 | 22,55 | 22,05 | 22,23 | 0,10% | - |
| 09.05.2024 | 22,27 | 22,50 | 22,07 | 22,21 | -0,28% | - |
| 08.05.2024 | 22,42 | 22,44 | 21,81 | 22,27 | -0,49% | - |
| 07.05.2024 | 22,71 | 23,15 | 22,38 | 22,38 | -1,30% | - |
| 06.05.2024 | 22,46 | 22,91 | 22,45 | 22,68 | 1,05% | - |
| 03.05.2024 | 23,10 | 23,54 | 22,28 | 22,44 | -2,30% | - |
| 02.05.2024 | 21,98 | 23,14 | 21,94 | 22,97 | 2,35% | - |
| 30.04.2024 | 22,83 | 22,85 | 22,17 | 22,44 | -1,51% | 200,00 |
| 29.04.2024 | 22,94 | 23,32 | 22,59 | 22,78 | -0,74% | - |
| 26.04.2024 | 22,86 | 23,34 | 22,64 | 22,95 | 1,47% | - |
| 25.04.2024 | 23,07 | 23,08 | 21,90 | 22,62 | -2,75% | - |
| 24.04.2024 | 23,77 | 23,81 | 22,87 | 23,26 | -1,91% | - |
| 23.04.2024 | 23,15 | 24,20 | 23,08 | 23,71 | 2,32% | - |
| 22.04.2024 | 21,80 | 23,29 | 21,80 | 23,18 | 6,44% | - |
| 19.04.2024 | 21,32 | 21,88 | 21,15 | 21,77 | 1,40% | - |