16,923€
1,46%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,63 | 17,11 | 16,31 | 16,94 | 1,50% | 1.900,00 |
| 29.07.2026 | 16,73 | 16,83 | 16,18 | 16,69 | -0,93% | - |
| 28.07.2026 | 16,28 | 17,04 | 16,25 | 16,85 | 3,32% | - |
| 27.07.2026 | 16,06 | 16,39 | 15,66 | 16,30 | 2,39% | - |
| 24.07.2026 | 16,01 | 16,30 | 15,87 | 15,92 | -0,53% | - |
| 23.07.2026 | 16,37 | 16,67 | 15,76 | 16,01 | -3,99% | - |
| 22.07.2026 | 15,86 | 16,70 | 15,72 | 16,67 | 4,84% | - |
| 21.07.2026 | 15,45 | 15,91 | 15,14 | 15,90 | 3,43% | - |
| 20.07.2026 | 15,12 | 15,65 | 15,01 | 15,38 | 2,17% | - |
| 17.07.2026 | 15,18 | 15,78 | 14,98 | 15,05 | -1,28% | - |
| 16.07.2026 | 14,85 | 15,75 | 14,82 | 15,24 | 1,80% | - |
| 15.07.2026 | 14,31 | 15,34 | 14,24 | 14,97 | 4,10% | - |
| 14.07.2026 | 14,52 | 14,66 | 13,99 | 14,38 | -1,38% | 2.760,00 |
| 13.07.2026 | 14,60 | 15,13 | 14,56 | 14,59 | -0,82% | 100,00 |
| 10.07.2026 | 14,26 | 14,95 | 14,22 | 14,71 | 2,99% | - |
| 09.07.2026 | 13,94 | 14,54 | 13,82 | 14,28 | 2,62% | - |
| 08.07.2026 | 14,66 | 14,66 | 13,77 | 13,91 | -5,02% | - |
| 07.07.2026 | 14,78 | 15,08 | 14,46 | 14,65 | -0,93% | - |
| 06.07.2026 | 15,94 | 16,00 | 14,74 | 14,79 | -7,29% | - |
| 03.07.2026 | 15,93 | 15,97 | 15,87 | 15,95 | 0,18% | - |
| 02.07.2026 | 16,43 | 16,65 | 15,70 | 15,92 | -3,60% | - |
| 01.07.2026 | 15,37 | 16,63 | 15,29 | 16,52 | 7,00% | - |
| 30.06.2026 | 16,29 | 16,30 | 15,07 | 15,44 | -5,16% | - |
| 29.06.2026 | 16,77 | 17,02 | 15,88 | 16,28 | -3,64% | - |
| 26.06.2026 | 16,75 | 16,95 | 16,43 | 16,89 | 1,96% | - |
| 25.06.2026 | 16,42 | 17,26 | 16,35 | 16,57 | -0,50% | 2.176,00 |
| 24.06.2026 | 15,41 | 16,76 | 15,40 | 16,65 | 8,07% | - |
| 23.06.2026 | 15,31 | 15,60 | 15,04 | 15,41 | 0,05% | 331,00 |
| 22.06.2026 | 15,04 | 16,11 | 14,87 | 15,40 | 2,65% | 26.280,00 |
| 19.06.2026 | 15,05 | 15,06 | 14,98 | 15,00 | -0,27% | 630,00 |
| 18.06.2026 | 14,56 | 15,36 | 14,43 | 15,04 | 4,23% | - |
| 17.06.2026 | 14,23 | 14,92 | 14,12 | 14,43 | 1,53% | - |
| 16.06.2026 | 14,86 | 14,93 | 14,06 | 14,21 | -4,20% | 504,00 |
| 15.06.2026 | 15,80 | 15,89 | 14,61 | 14,84 | -4,84% | - |
| 12.06.2026 | 15,01 | 15,65 | 14,95 | 15,59 | 3,59% | - |
| 11.06.2026 | 13,79 | 15,27 | 13,77 | 15,05 | 9,71% | - |
| 10.06.2026 | 13,77 | 14,06 | 13,44 | 13,72 | -1,52% | - |
| 09.06.2026 | 14,07 | 14,36 | 13,43 | 13,93 | -1,71% | 396,00 |
| 08.06.2026 | 13,37 | 14,28 | 13,18 | 14,17 | 6,32% | 2.100,00 |
| 05.06.2026 | 13,73 | 13,79 | 13,09 | 13,33 | -2,33% | - |
| 04.06.2026 | 13,37 | 13,80 | 13,26 | 13,65 | 2,23% | 18.186,00 |
| 03.06.2026 | 13,67 | 13,80 | 13,16 | 13,35 | -2,11% | - |
| 02.06.2026 | 12,70 | 13,83 | 12,70 | 13,64 | 6,30% | - |
| 01.06.2026 | 12,31 | 13,16 | 12,30 | 12,83 | 4,31% | 141.984,00 |
| 29.05.2026 | 13,32 | 13,37 | 12,12 | 12,30 | -7,47% | 41.173,00 |
| 28.05.2026 | 11,46 | 13,88 | 11,30 | 13,29 | 19,54% | 30.000,00 |
| 27.05.2026 | 11,58 | 11,71 | 11,12 | 11,12 | -2,48% | - |
| 26.05.2026 | 11,29 | 11,49 | 11,06 | 11,40 | 0,56% | - |
| 25.05.2026 | 11,31 | 11,35 | 11,31 | 11,34 | 0,73% | - |
| 22.05.2026 | 10,96 | 11,35 | 10,93 | 11,26 | 2,97% | - |
| 21.05.2026 | 10,44 | 10,97 | 10,14 | 10,93 | 4,07% | 29.750,00 |
| 20.05.2026 | 10,11 | 10,54 | 9,83 | 10,51 | 3,88% | - |
| 19.05.2026 | 10,13 | 10,18 | 9,86 | 10,11 | 0,60% | - |
| 18.05.2026 | 10,09 | 10,32 | 9,77 | 10,05 | -0,91% | - |
| 15.05.2026 | 10,29 | 10,31 | 9,92 | 10,15 | -0,73% | 100,00 |
| 14.05.2026 | 10,42 | 10,80 | 10,22 | 10,22 | -1,30% | 1.498,00 |
| 13.05.2026 | 10,85 | 11,00 | 10,29 | 10,36 | -5,20% | 10.248,00 |
| 12.05.2026 | 11,15 | 11,23 | 10,62 | 10,92 | -1,68% | 2.948,00 |
| 11.05.2026 | 12,23 | 12,32 | 10,94 | 11,11 | -9,71% | 23.000,00 |
| 08.05.2026 | 12,20 | 12,40 | 12,01 | 12,31 | 0,65% | - |
| 07.05.2026 | 12,28 | 12,50 | 12,00 | 12,23 | -0,39% | - |
| 06.05.2026 | 12,22 | 12,79 | 12,19 | 12,27 | 0,74% | - |
| 05.05.2026 | 12,27 | 12,56 | 12,18 | 12,18 | 0,37% | - |
| 04.05.2026 | 12,44 | 12,83 | 12,07 | 12,14 | 0,59% | - |
| 30.04.2026 | 11,97 | 12,27 | 11,92 | 12,07 | 0,98% | - |
| 29.04.2026 | 12,69 | 12,73 | 11,86 | 11,95 | -5,56% | - |
| 28.04.2026 | 12,98 | 13,56 | 12,56 | 12,65 | -2,88% | - |
| 27.04.2026 | 12,51 | 13,17 | 12,49 | 13,03 | 3,87% | - |
| 24.04.2026 | 12,88 | 12,98 | 12,52 | 12,54 | -2,56% | - |
| 23.04.2026 | 13,15 | 13,36 | 12,50 | 12,87 | -2,87% | - |
| 22.04.2026 | 13,62 | 13,78 | 13,02 | 13,25 | -2,48% | - |
| 21.04.2026 | 12,44 | 13,63 | 12,43 | 13,59 | 10,19% | - |
| 20.04.2026 | 12,30 | 12,47 | 12,04 | 12,33 | 0,49% | - |
| 17.04.2026 | 12,19 | 12,78 | 12,15 | 12,27 | 1,28% | - |
| 16.04.2026 | 12,17 | 12,42 | 11,94 | 12,12 | 0,50% | - |
| 15.04.2026 | 11,64 | 12,27 | 11,49 | 12,06 | 4,76% | 308,00 |
| 14.04.2026 | 11,47 | 11,88 | 11,45 | 11,51 | 0,57% | - |
| 13.04.2026 | 11,31 | 11,54 | 11,19 | 11,45 | 1,06% | 19.110,00 |
| 10.04.2026 | 11,87 | 12,04 | 11,26 | 11,33 | -3,25% | - |
| 09.04.2026 | 11,57 | 11,91 | 11,33 | 11,71 | 1,08% | - |
| 08.04.2026 | 11,65 | 11,90 | 11,41 | 11,58 | 4,09% | - |
| 07.04.2026 | 11,51 | 11,59 | 11,11 | 11,13 | 0,24% | 41.676,00 |
| 02.04.2026 | 11,06 | 11,22 | 10,72 | 11,10 | -0,35% | - |
| 01.04.2026 | 11,17 | 11,33 | 11,08 | 11,14 | -0,25% | - |
| 31.03.2026 | 10,71 | 11,34 | 10,69 | 11,17 | 4,75% | 6.486,00 |
| 30.03.2026 | 10,85 | 11,05 | 10,58 | 10,66 | -1,38% | - |
| 27.03.2026 | 11,23 | 11,29 | 10,61 | 10,81 | -2,74% | 1.260,00 |
| 26.03.2026 | 10,92 | 11,32 | 10,78 | 11,11 | 1,37% | - |
| 25.03.2026 | 10,79 | 11,07 | 10,63 | 10,96 | 1,74% | - |
| 24.03.2026 | 11,32 | 11,42 | 10,66 | 10,78 | -4,34% | - |
| 23.03.2026 | 10,67 | 11,37 | 10,64 | 11,27 | 4,21% | - |
| 20.03.2026 | 11,13 | 11,22 | 10,68 | 10,81 | -2,58% | - |
| 19.03.2026 | 10,51 | 11,21 | 10,39 | 11,10 | 5,46% | - |
| 18.03.2026 | 10,96 | 11,15 | 10,40 | 10,52 | -4,61% | 38.958,00 |
| 17.03.2026 | 11,36 | 11,88 | 10,95 | 11,03 | -2,87% | - |
| 16.03.2026 | 11,61 | 11,68 | 11,24 | 11,36 | -1,59% | - |
| 13.03.2026 | 11,52 | 11,85 | 11,36 | 11,54 | -0,04% | - |
| 12.03.2026 | 11,82 | 12,11 | 11,32 | 11,55 | -3,10% | - |
| 11.03.2026 | 12,57 | 12,78 | 11,70 | 11,91 | -5,72% | 6.460,00 |
| 10.03.2026 | 12,50 | 14,55 | 11,37 | 12,64 | 0,66% | 10.140,00 |