12,698€
0,55%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 12,66 | 12,84 | 12,63 | 12,71 | 0,41% | - |
| 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% | - |
| 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% | - |