40,600€
5,45%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 40,50 | 40,70 | 40,50 | 40,60 | 6,01% | - |
| 06.02.2026 | 37,70 | 38,60 | 37,50 | 38,30 | 5,51% | - |
| 05.02.2026 | 36,60 | 36,70 | 36,00 | 36,30 | 1,40% | - |
| 04.02.2026 | 35,90 | 36,30 | 35,50 | 35,80 | 2,87% | - |
| 03.02.2026 | 35,40 | 35,60 | 34,80 | 34,80 | 0,00% | - |
| 02.02.2026 | 34,40 | 34,90 | 34,30 | 34,80 | 0,58% | 4.400,00 |
| 30.01.2026 | 34,30 | 34,80 | 34,20 | 34,60 | -0,57% | 200,00 |
| 29.01.2026 | 34,80 | 35,00 | 34,40 | 34,80 | -0,57% | 2.170,00 |
| 28.01.2026 | 35,00 | 35,20 | 34,60 | 35,00 | 0,00% | 1.190,00 |
| 27.01.2026 | 35,20 | 35,40 | 34,90 | 35,00 | 1,74% | - |
| 26.01.2026 | 34,80 | 35,00 | 34,40 | 34,40 | -0,58% | 1.400,00 |
| 23.01.2026 | 34,80 | 35,00 | 34,20 | 34,60 | -0,57% | - |
| 22.01.2026 | 35,20 | 35,40 | 34,80 | 34,80 | -4,13% | - |
| 21.01.2026 | 35,80 | 36,50 | 35,60 | 36,30 | 4,01% | - |
| 20.01.2026 | 35,90 | 36,00 | 34,50 | 34,90 | -2,79% | - |
| 19.01.2026 | 35,90 | 36,00 | 35,70 | 35,90 | -0,55% | - |
| 16.01.2026 | 36,20 | 36,20 | 35,90 | 36,10 | 1,12% | - |
| 15.01.2026 | 35,80 | 36,10 | 35,60 | 35,70 | 0,28% | - |
| 14.01.2026 | 35,30 | 36,10 | 34,70 | 35,60 | 4,09% | - |
| 13.01.2026 | 34,10 | 34,40 | 34,00 | 34,20 | -0,58% | - |
| 12.01.2026 | 34,60 | 34,60 | 34,30 | 34,40 | -0,58% | - |
| 09.01.2026 | 33,80 | 34,70 | 33,70 | 34,60 | 2,67% | - |
| 08.01.2026 | 33,60 | 33,80 | 33,40 | 33,70 | 1,81% | - |
| 07.01.2026 | 33,20 | 33,20 | 33,00 | 33,10 | -1,19% | - |
| 06.01.2026 | 33,60 | 33,60 | 33,10 | 33,50 | 0,90% | - |
| 05.01.2026 | 32,80 | 33,20 | 32,80 | 33,20 | 2,79% | - |
| 02.01.2026 | 31,80 | 32,30 | 31,80 | 32,30 | 3,53% | - |
| 29.12.2025 | 31,70 | 31,80 | 31,20 | 31,20 | -2,50% | - |
| 23.12.2025 | 31,40 | 32,10 | 31,40 | 32,00 | 0,00% | - |
| 22.12.2025 | 31,90 | 32,00 | 31,90 | 32,00 | 0,95% | - |
| 18.12.2025 | 31,60 | 31,70 | 31,60 | 31,70 | 0,32% | - |
| 17.12.2025 | 32,00 | 32,00 | 31,30 | 31,60 | 0,32% | - |
| 16.12.2025 | 31,70 | 32,00 | 31,50 | 31,50 | -2,78% | - |
| 15.12.2025 | 32,30 | 32,40 | 32,20 | 32,40 | 1,89% | - |
| 12.12.2025 | 31,60 | 31,80 | 31,50 | 31,80 | 2,58% | - |
| 09.12.2025 | 31,50 | 31,60 | 31,00 | 31,00 | -0,32% | - |
| 05.12.2025 | 31,10 | 31,20 | 31,10 | 31,10 | -1,89% | - |
| 03.12.2025 | 31,30 | 31,70 | 31,30 | 31,70 | 0,63% | - |
| 02.12.2025 | 31,60 | 31,60 | 31,50 | 31,50 | 0,32% | - |
| 01.12.2025 | 31,90 | 32,00 | 31,00 | 31,40 | -2,18% | - |
| 28.11.2025 | 32,10 | 32,30 | 32,00 | 32,10 | 0,94% | - |
| 27.11.2025 | 31,90 | 32,00 | 31,80 | 31,80 | 1,92% | - |
| 25.11.2025 | 31,30 | 31,30 | 31,20 | 31,20 | 0,65% | - |
| 24.11.2025 | 31,60 | 31,90 | 31,00 | 31,00 | -2,52% | - |
| 21.11.2025 | 31,60 | 32,00 | 31,30 | 31,80 | 2,58% | 2.188,00 |
| 19.11.2025 | 30,70 | 31,00 | 30,60 | 31,00 | 2,31% | 322,00 |
| 18.11.2025 | 30,10 | 30,50 | 30,10 | 30,30 | -2,26% | - |
| 17.11.2025 | 31,00 | 31,90 | 31,00 | 31,00 | -0,96% | - |
| 14.11.2025 | 31,20 | 31,50 | 30,90 | 31,30 | 2,96% | - |
| 12.11.2025 | 30,20 | 30,50 | 30,20 | 30,40 | -3,80% | - |
| 11.11.2025 | 31,60 | 32,00 | 31,60 | 31,60 | 7,48% | - |
| 10.11.2025 | 29,20 | 29,40 | 29,10 | 29,40 | 1,73% | 700,00 |
| 07.11.2025 | 29,10 | 29,10 | 28,60 | 28,90 | 0,35% | - |
| 05.11.2025 | 28,90 | 29,40 | 28,80 | 28,80 | 3,23% | - |
| 04.11.2025 | 28,00 | 28,20 | 27,90 | 27,90 | 1,09% | - |
| 03.11.2025 | 27,80 | 28,10 | 27,60 | 27,60 | -1,08% | - |
| 31.10.2025 | 27,80 | 28,00 | 27,80 | 27,90 | 0,36% | - |
| 30.10.2025 | 28,00 | 28,20 | 27,80 | 27,80 | 0,72% | - |
| 29.10.2025 | 27,70 | 27,90 | 27,50 | 27,60 | -1,78% | - |
| 28.10.2025 | 28,00 | 28,30 | 28,00 | 28,10 | -1,40% | - |
| 27.10.2025 | 28,50 | 28,60 | 28,30 | 28,50 | 1,42% | - |
| 24.10.2025 | 27,70 | 28,10 | 27,70 | 28,10 | 2,93% | - |
| 23.10.2025 | 27,30 | 27,40 | 27,30 | 27,30 | 1,87% | - |
| 22.10.2025 | 27,30 | 27,30 | 26,70 | 26,80 | 1,90% | - |
| 21.10.2025 | 26,20 | 26,30 | 26,10 | 26,30 | -2,95% | - |
| 20.10.2025 | 26,70 | 27,10 | 26,70 | 27,10 | 1,88% | - |
| 17.10.2025 | 26,50 | 26,90 | 26,30 | 26,60 | 0,76% | - |
| 16.10.2025 | 26,30 | 26,70 | 26,30 | 26,40 | 1,93% | - |
| 15.10.2025 | 25,80 | 26,10 | 25,80 | 25,90 | 2,37% | - |
| 14.10.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 3,69% | - |
| 13.10.2025 | 24,40 | 25,20 | 24,40 | 24,40 | 0,83% | - |
| 10.10.2025 | 25,20 | 25,30 | 24,10 | 24,20 | -8,33% | - |
| 08.10.2025 | 26,30 | 26,50 | 26,30 | 26,40 | 1,93% | - |
| 06.10.2025 | 25,30 | 26,00 | 25,30 | 25,90 | 5,71% | - |
| 03.10.2025 | 24,40 | 24,50 | 24,10 | 24,50 | 1,24% | - |
| 02.10.2025 | 24,00 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 01.10.2025 | 24,40 | 24,60 | 24,20 | 24,40 | -2,01% | - |
| 30.09.2025 | 24,80 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 29.09.2025 | 24,90 | 24,90 | 24,60 | 24,90 | -1,58% | - |
| 26.09.2025 | 25,40 | 25,50 | 25,30 | 25,30 | 1,20% | - |
| 24.09.2025 | 25,10 | 25,30 | 25,00 | 25,00 | 1,63% | 200,00 |
| 23.09.2025 | 24,80 | 24,90 | 24,60 | 24,60 | 0,41% | - |
| 22.09.2025 | 24,90 | 24,90 | 24,50 | 24,50 | -4,67% | - |
| 18.09.2025 | 25,60 | 25,80 | 25,60 | 25,70 | -2,28% | - |
| 16.09.2025 | 26,20 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 15.09.2025 | 26,50 | 26,50 | 26,20 | 26,20 | 1,16% | - |
| 05.09.2025 | 25,90 | 26,10 | 25,70 | 25,90 | -1,52% | - |
| 04.09.2025 | 26,20 | 26,30 | 26,10 | 26,30 | 3,14% | - |
| 03.09.2025 | 25,10 | 25,50 | 25,10 | 25,50 | -0,78% | - |
| 02.09.2025 | 25,70 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 01.09.2025 | 25,70 | 26,00 | 25,60 | 25,90 | 2,78% | 76,00 |
| 29.08.2025 | 25,70 | 25,70 | 25,10 | 25,20 | -0,79% | 250,00 |
| 28.08.2025 | 25,50 | 25,50 | 25,30 | 25,40 | 1,60% | - |
| 27.08.2025 | 25,10 | 25,10 | 25,00 | 25,00 | 0,40% | - |
| 26.08.2025 | 25,00 | 25,10 | 24,80 | 24,90 | -0,80% | - |
| 25.08.2025 | 25,00 | 25,10 | 25,00 | 25,10 | -0,40% | - |
| 22.08.2025 | 24,80 | 25,30 | 24,80 | 25,20 | 2,44% | - |
| 21.08.2025 | 24,70 | 24,70 | 24,50 | 24,60 | -1,60% | - |
| 20.08.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,40% | - |
| 19.08.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 0,00% | - |