30,600€
4,08%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,70 | 30,70 | 30,50 | 30,60 | 3,38% | - |
| 22.05.2026 | 29,70 | 29,70 | 29,20 | 29,60 | -2,63% | - |
| 21.05.2026 | 30,30 | 30,50 | 29,90 | 30,40 | -0,98% | - |
| 20.05.2026 | 30,20 | 30,80 | 30,00 | 30,70 | -2,23% | - |
| 19.05.2026 | 31,40 | 31,90 | 31,00 | 31,40 | 3,63% | 6.000,00 |
| 18.05.2026 | 30,40 | 30,70 | 29,90 | 30,30 | -4,42% | 11.353,00 |
| 15.05.2026 | 31,50 | 32,10 | 31,40 | 31,70 | -5,65% | - |
| 14.05.2026 | 33,60 | 33,70 | 33,30 | 33,60 | -4,27% | - |
| 13.05.2026 | 34,80 | 35,50 | 34,70 | 35,10 | -1,13% | - |
| 12.05.2026 | 35,70 | 35,90 | 34,40 | 35,50 | 4,72% | 924,00 |
| 11.05.2026 | 33,90 | 34,00 | 33,70 | 33,90 | 0,89% | - |
| 08.05.2026 | 33,20 | 33,70 | 32,70 | 33,60 | -0,88% | 3.450,00 |
| 07.05.2026 | 34,00 | 34,60 | 33,80 | 33,90 | 1,19% | - |
| 06.05.2026 | 33,30 | 33,60 | 33,20 | 33,50 | 1,21% | 2.960,00 |
| 05.05.2026 | 33,30 | 33,30 | 33,00 | 33,10 | 0,00% | - |
| 04.05.2026 | 33,10 | 33,20 | 33,00 | 33,10 | -0,90% | - |
| 30.04.2026 | 32,60 | 33,60 | 32,40 | 33,40 | -2,91% | - |
| 29.04.2026 | 34,40 | 34,60 | 34,30 | 34,40 | 0,00% | - |
| 28.04.2026 | 34,60 | 35,40 | 34,00 | 34,40 | 8,86% | - |
| 27.04.2026 | 31,80 | 31,90 | 31,40 | 31,60 | 0,00% | - |
| 24.04.2026 | 31,60 | 31,80 | 31,50 | 31,60 | -0,94% | - |
| 23.04.2026 | 32,10 | 32,20 | 31,40 | 31,90 | 0,00% | - |
| 22.04.2026 | 32,00 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 21.04.2026 | 32,40 | 32,50 | 31,90 | 31,90 | -2,15% | - |
| 20.04.2026 | 32,50 | 32,80 | 32,40 | 32,60 | 0,00% | - |
| 17.04.2026 | 31,60 | 32,70 | 31,40 | 32,60 | -0,61% | - |
| 16.04.2026 | 33,00 | 33,10 | 32,50 | 32,80 | 0,31% | - |
| 15.04.2026 | 32,80 | 32,90 | 32,10 | 32,70 | -1,80% | - |
| 14.04.2026 | 32,80 | 33,30 | 32,70 | 33,30 | -0,30% | - |
| 13.04.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 1,83% | - |
| 10.04.2026 | 33,40 | 33,40 | 32,80 | 32,80 | -3,81% | - |
| 09.04.2026 | 34,20 | 34,40 | 33,60 | 34,10 | -1,45% | - |
| 08.04.2026 | 34,20 | 34,90 | 34,20 | 34,60 | 6,13% | - |
| 07.04.2026 | 32,90 | 33,10 | 32,00 | 32,60 | -1,51% | - |
| 02.04.2026 | 33,00 | 33,30 | 32,60 | 33,10 | -2,93% | - |
| 01.04.2026 | 33,60 | 34,40 | 33,60 | 34,10 | 4,28% | - |
| 31.03.2026 | 32,60 | 33,10 | 32,00 | 32,70 | 1,87% | - |
| 30.03.2026 | 32,20 | 32,70 | 31,90 | 32,10 | 0,94% | - |
| 27.03.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -2,75% | - |
| 26.03.2026 | 33,00 | 33,00 | 32,40 | 32,70 | -1,80% | 4.200,00 |
| 25.03.2026 | 33,40 | 33,60 | 33,10 | 33,30 | 2,46% | - |
| 24.03.2026 | 32,20 | 32,60 | 31,90 | 32,50 | 2,85% | - |
| 23.03.2026 | 31,00 | 32,40 | 30,60 | 31,60 | -4,53% | 1.786,00 |
| 20.03.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 0,00% | - |
| 19.03.2026 | 33,20 | 33,40 | 32,50 | 33,10 | 0,00% | - |
| 18.03.2026 | 34,40 | 34,50 | 32,80 | 33,10 | -0,30% | - |
| 17.03.2026 | 33,20 | 33,40 | 32,80 | 33,20 | -0,60% | - |
| 16.03.2026 | 33,00 | 33,80 | 32,80 | 33,40 | -0,30% | - |
| 13.03.2026 | 33,30 | 34,20 | 33,00 | 33,50 | 1,82% | - |
| 12.03.2026 | 33,80 | 34,30 | 32,80 | 32,90 | -4,08% | - |
| 11.03.2026 | 35,10 | 35,20 | 34,20 | 34,30 | 0,88% | - |
| 10.03.2026 | 34,10 | 34,90 | 34,00 | 34,00 | 1,19% | - |
| 09.03.2026 | 33,20 | 34,10 | 32,60 | 33,60 | -1,18% | 4.500,00 |
| 06.03.2026 | 35,20 | 35,20 | 33,70 | 34,00 | -3,95% | - |
| 05.03.2026 | 36,10 | 36,30 | 35,20 | 35,40 | -1,94% | - |
| 04.03.2026 | 35,20 | 36,70 | 34,90 | 36,10 | 2,85% | - |
| 03.03.2026 | 37,10 | 37,10 | 34,90 | 35,10 | -7,14% | - |
| 02.03.2026 | 38,10 | 38,10 | 37,30 | 37,80 | -1,82% | - |
| 27.02.2026 | 39,00 | 39,00 | 38,30 | 38,50 | 3,77% | - |
| 26.02.2026 | 37,30 | 37,50 | 36,70 | 37,10 | -1,85% | - |
| 25.02.2026 | 37,60 | 38,00 | 37,60 | 37,80 | -1,82% | - |
| 24.02.2026 | 38,30 | 38,50 | 38,00 | 38,50 | -1,03% | - |
| 23.02.2026 | 39,10 | 39,10 | 38,60 | 38,90 | -0,26% | - |
| 20.02.2026 | 38,90 | 39,20 | 38,60 | 39,00 | 1,56% | - |
| 19.02.2026 | 38,70 | 38,70 | 38,10 | 38,40 | 0,00% | - |
| 18.02.2026 | 38,30 | 38,80 | 38,20 | 38,40 | 1,05% | 180,00 |
| 17.02.2026 | 38,00 | 38,30 | 37,80 | 38,00 | 0,80% | - |
| 16.02.2026 | 37,80 | 37,80 | 37,40 | 37,70 | -4,80% | - |
| 13.02.2026 | 39,50 | 40,10 | 38,80 | 39,60 | -1,00% | - |
| 12.02.2026 | 41,70 | 42,60 | 40,00 | 40,00 | -9,09% | - |
| 11.02.2026 | 44,70 | 46,00 | 43,50 | 44,00 | 2,09% | 2.460,00 |
| 10.02.2026 | 41,60 | 43,60 | 41,50 | 43,10 | 5,12% | 2.400,00 |
| 09.02.2026 | 40,50 | 41,10 | 40,20 | 41,00 | 7,05% | - |
| 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 | 2,87% | - |
| 30.12.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 0,64% | - |