27,300€
0,37%
Echtzeit-Aktienkurs Kemper Corp
Bid:
Ask:
Aktienkurse zur Kemper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 27,60 | 27,60 | 26,40 | 26,40 | -2,94% | - |
| 05.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 04.03.2026 | 26,80 | 26,80 | 26,00 | 26,00 | -0,76% | - |
| 03.03.2026 | 27,20 | 27,20 | 26,20 | 26,20 | -0,76% | - |
| 02.03.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,76% | - |
| 27.02.2026 | 27,00 | 27,00 | 26,20 | 26,20 | 0,77% | - |
| 26.02.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 2,36% | - |
| 25.02.2026 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | - |
| 24.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 23.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 20.02.2026 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | - |
| 19.02.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 2,27% | - |
| 18.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 16.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.02.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 0,76% | - |
| 12.02.2026 | 26,80 | 26,80 | 26,20 | 26,20 | 0,00% | - |
| 11.02.2026 | 26,80 | 26,80 | 26,20 | 26,20 | -5,07% | - |
| 10.02.2026 | 28,20 | 28,20 | 27,60 | 27,60 | 0,00% | - |
| 09.02.2026 | 28,40 | 28,40 | 27,60 | 27,60 | -2,13% | - |
| 06.02.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | - |
| 05.02.2026 | 29,80 | 29,80 | 27,60 | 27,60 | -13,75% | - |
| 04.02.2026 | 31,60 | 32,00 | 31,60 | 32,00 | -1,23% | - |
| 03.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 02.02.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 30.01.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 29.01.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 2,56% | - |
| 28.01.2026 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 27.01.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -1,88% | - |
| 26.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 23.01.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 22.01.2026 | 32,60 | 32,60 | 32,20 | 32,20 | -1,23% | - |
| 21.01.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 2,52% | - |
| 20.01.2026 | 32,00 | 32,00 | 31,80 | 31,80 | -1,24% | - |
| 19.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 16.01.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -1,23% | - |
| 15.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 14.01.2026 | 32,20 | 32,40 | 32,20 | 32,40 | -2,41% | - |
| 13.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 12.01.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 09.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 08.01.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | - |
| 07.01.2026 | 33,60 | 33,60 | 33,00 | 33,00 | 0,00% | - |
| 06.01.2026 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 05.01.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | - |
| 02.01.2026 | 34,00 | 34,00 | 33,20 | 33,20 | -2,92% | - |
| 30.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 29.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 23.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 22.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 19.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 18.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 17.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 16.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 15.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 12.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 11.12.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,99% | - |
| 10.12.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 0,60% | - |
| 09.12.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 08.12.2025 | 33,20 | 33,20 | 32,60 | 32,60 | -1,21% | - |
| 05.12.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 0,00% | - |
| 04.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 03.12.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 02.12.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -1,73% | - |
| 01.12.2025 | 34,40 | 34,60 | 34,40 | 34,60 | -2,26% | - |
| 28.11.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | - |
| 27.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 26.11.2025 | 34,40 | 35,20 | 34,40 | 35,20 | 1,73% | - |
| 25.11.2025 | 33,40 | 34,60 | 33,40 | 34,60 | 3,59% | - |
| 24.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 21.11.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 20.11.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 2,52% | - |
| 19.11.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,63% | - |
| 18.11.2025 | 30,60 | 31,60 | 30,60 | 31,60 | -3,07% | - |
| 17.11.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 14.11.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | - |
| 13.11.2025 | 31,20 | 32,80 | 31,20 | 32,80 | 0,61% | - |
| 12.11.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 3,16% | - |
| 11.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 10.11.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 07.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -1,86% | - |
| 06.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -15,26% | - |
| 05.11.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 0,53% | - |
| 04.11.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -1,05% | - |
| 03.11.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -0,52% | - |
| 31.10.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -2,04% | - |
| 30.10.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | - |
| 29.10.2025 | 39,20 | 39,20 | 39,00 | 39,00 | -0,51% | - |
| 28.10.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -2,97% | - |
| 27.10.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -1,46% | - |
| 24.10.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -0,97% | - |
| 23.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 22.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 21.10.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 20.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 17.10.2025 | 39,60 | 41,60 | 39,60 | 41,60 | 5,58% | - |
| 16.10.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -5,29% | - |
| 15.10.2025 | 42,80 | 42,80 | 41,60 | 41,60 | -1,89% | - |
| 14.10.2025 | 40,80 | 42,40 | 40,80 | 42,40 | 2,42% | - |
| 13.10.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -2,82% | - |