38,970€
0,26%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 38,93 | 39,08 | 38,80 | 38,96 | -0,52% | - |
| 22.08.2025 | 39,22 | 39,40 | 39,00 | 39,17 | -1,58% | - |
| 21.08.2025 | 39,76 | 39,92 | 39,70 | 39,80 | 0,03% | - |
| 20.08.2025 | 40,15 | 40,15 | 39,63 | 39,79 | 1,02% | - |
| 19.08.2025 | 39,44 | 39,63 | 39,30 | 39,39 | 0,83% | - |
| 18.08.2025 | 38,92 | 39,15 | 38,92 | 39,06 | 1,36% | - |
| 15.08.2025 | 38,62 | 38,71 | 38,41 | 38,54 | -1,01% | - |
| 14.08.2025 | 38,98 | 39,10 | 38,83 | 38,93 | 1,13% | - |
| 13.08.2025 | 38,55 | 38,76 | 38,42 | 38,50 | -1,46% | - |
| 12.08.2025 | 39,27 | 39,38 | 38,97 | 39,07 | -2,40% | - |
| 11.08.2025 | 39,98 | 40,13 | 39,98 | 40,03 | 0,28% | - |
| 08.08.2025 | 40,08 | 40,23 | 39,85 | 39,92 | 0,25% | - |
| 07.08.2025 | 39,68 | 40,01 | 39,39 | 39,82 | 0,26% | - |
| 06.08.2025 | 39,80 | 40,12 | 39,71 | 39,71 | -0,29% | - |
| 05.08.2025 | 40,31 | 40,32 | 39,75 | 39,83 | -1,06% | - |
| 04.08.2025 | 39,98 | 40,55 | 39,97 | 40,25 | 0,39% | - |
| 01.08.2025 | 39,79 | 40,17 | 39,47 | 40,10 | 1,49% | - |
| 31.07.2025 | 40,00 | 40,06 | 39,20 | 39,51 | 0,15% | - |
| 30.07.2025 | 39,26 | 39,56 | 39,26 | 39,45 | 0,56% | - |
| 29.07.2025 | 39,14 | 39,49 | 38,91 | 39,23 | 0,18% | - |
| 28.07.2025 | 38,88 | 39,16 | 38,62 | 39,16 | 1,35% | - |
| 25.07.2025 | 38,97 | 39,03 | 38,61 | 38,64 | -2,04% | - |
| 24.07.2025 | 39,84 | 39,95 | 39,44 | 39,44 | 1,17% | - |
| 23.07.2025 | 38,94 | 39,44 | 38,77 | 38,99 | 1,37% | - |
| 22.07.2025 | 38,32 | 38,71 | 38,15 | 38,46 | -1,23% | - |
| 21.07.2025 | 38,69 | 38,98 | 38,68 | 38,94 | 0,88% | 50,00 |
| 18.07.2025 | 38,80 | 38,86 | 38,53 | 38,60 | -0,63% | - |
| 17.07.2025 | 38,58 | 38,89 | 38,56 | 38,85 | 0,69% | - |
| 16.07.2025 | 38,58 | 38,62 | 38,15 | 38,58 | 0,30% | - |
| 15.07.2025 | 38,56 | 38,61 | 38,42 | 38,47 | 1,65% | - |
| 14.07.2025 | 37,98 | 37,99 | 37,67 | 37,84 | -1,19% | - |
| 11.07.2025 | 38,27 | 38,51 | 38,17 | 38,30 | -0,45% | - |
| 10.07.2025 | 38,34 | 38,52 | 38,22 | 38,47 | 0,54% | 1,00 |
| 09.07.2025 | 38,08 | 38,31 | 37,95 | 38,27 | 0,76% | - |
| 08.07.2025 | 37,72 | 38,06 | 37,63 | 37,98 | 3,01% | - |
| 07.07.2025 | 37,08 | 37,33 | 36,80 | 36,87 | -0,91% | - |
| 04.07.2025 | 37,26 | 37,47 | 37,01 | 37,21 | -1,74% | - |
| 03.07.2025 | 37,61 | 37,89 | 37,39 | 37,87 | 0,28% | - |
| 02.07.2025 | 37,78 | 37,86 | 37,66 | 37,76 | 0,57% | - |
| 01.07.2025 | 37,93 | 37,96 | 37,55 | 37,55 | -0,98% | - |
| 30.06.2025 | 38,31 | 38,34 | 37,84 | 37,92 | -0,94% | - |
| 27.06.2025 | 38,03 | 38,36 | 37,86 | 38,28 | -0,38% | - |
| 26.06.2025 | 38,37 | 38,56 | 38,05 | 38,42 | -0,71% | - |
| 25.06.2025 | 39,02 | 39,06 | 38,66 | 38,70 | -0,82% | - |
| 24.06.2025 | 38,90 | 39,03 | 38,82 | 39,02 | 0,71% | - |
| 23.06.2025 | 38,38 | 38,77 | 38,35 | 38,74 | -0,14% | 2,00 |
| 20.06.2025 | 39,12 | 39,24 | 38,73 | 38,80 | -1,15% | - |
| 19.06.2025 | 39,66 | 39,68 | 39,25 | 39,25 | -1,64% | - |
| 18.06.2025 | 39,94 | 40,11 | 39,82 | 39,90 | 1,13% | - |
| 17.06.2025 | 39,68 | 39,70 | 39,45 | 39,46 | -1,95% | - |
| 16.06.2025 | 40,12 | 40,44 | 40,06 | 40,24 | 0,54% | - |
| 13.06.2025 | 40,17 | 40,43 | 39,95 | 40,03 | -1,17% | - |
| 12.06.2025 | 40,59 | 40,66 | 40,13 | 40,50 | -0,07% | - |
| 11.06.2025 | 40,66 | 40,92 | 40,47 | 40,53 | -1,48% | - |
| 10.06.2025 | 41,17 | 41,29 | 40,81 | 41,14 | 0,12% | - |
| 09.06.2025 | 41,09 | 41,26 | 41,00 | 41,09 | 1,95% | - |
| 06.06.2025 | 40,52 | 40,72 | 40,24 | 40,31 | -1,02% | - |
| 05.06.2025 | 40,73 | 40,82 | 40,38 | 40,72 | -1,51% | - |
| 04.06.2025 | 41,26 | 41,37 | 41,12 | 41,35 | -0,60% | - |
| 03.06.2025 | 41,28 | 41,69 | 41,25 | 41,60 | 3,03% | - |
| 02.06.2025 | 40,42 | 40,56 | 40,12 | 40,37 | -0,36% | - |
| 30.05.2025 | 40,65 | 40,65 | 40,29 | 40,52 | 0,12% | - |
| 29.05.2025 | 40,39 | 40,58 | 40,10 | 40,47 | -0,01% | - |
| 28.05.2025 | 40,41 | 40,75 | 40,40 | 40,47 | 2,08% | 100,00 |
| 27.05.2025 | 39,85 | 39,90 | 39,39 | 39,65 | 0,06% | - |
| 26.05.2025 | 39,53 | 39,67 | 39,35 | 39,62 | 2,07% | - |
| 23.05.2025 | 38,90 | 39,20 | 38,69 | 38,82 | 0,22% | - |
| 22.05.2025 | 38,81 | 38,87 | 38,40 | 38,73 | -0,42% | - |
| 21.05.2025 | 38,83 | 38,90 | 38,56 | 38,90 | 1,10% | - |
| 20.05.2025 | 38,63 | 38,64 | 38,36 | 38,47 | -0,29% | - |
| 19.05.2025 | 38,63 | 38,63 | 38,12 | 38,58 | -1,34% | - |
| 16.05.2025 | 38,87 | 39,12 | 38,75 | 39,11 | 1,44% | - |
| 15.05.2025 | 38,55 | 38,64 | 38,23 | 38,55 | 1,26% | - |
| 14.05.2025 | 37,85 | 38,13 | 37,72 | 38,07 | -1,82% | - |
| 13.05.2025 | 39,03 | 39,13 | 38,73 | 38,78 | -1,51% | - |
| 12.05.2025 | 39,47 | 39,73 | 39,24 | 39,37 | 0,03% | - |
| 09.05.2025 | 39,47 | 39,70 | 39,07 | 39,36 | 6,74% | - |
| 08.05.2025 | 37,23 | 37,25 | 36,85 | 36,88 | -1,14% | - |
| 07.05.2025 | 37,33 | 37,36 | 37,04 | 37,30 | -0,23% | 80,00 |
| 06.05.2025 | 37,05 | 37,56 | 37,01 | 37,39 | -0,12% | - |
| 05.05.2025 | 37,30 | 37,50 | 37,17 | 37,43 | 0,66% | - |
| 02.05.2025 | 37,03 | 37,21 | 36,61 | 37,19 | -1,76% | - |
| 30.04.2025 | 37,67 | 37,87 | 37,48 | 37,85 | 1,14% | - |
| 29.04.2025 | 37,35 | 37,45 | 37,26 | 37,43 | 1,03% | - |
| 28.04.2025 | 37,01 | 37,28 | 36,78 | 37,05 | -0,40% | - |
| 25.04.2025 | 37,06 | 37,20 | 36,80 | 37,20 | -0,23% | - |
| 24.04.2025 | 37,08 | 37,57 | 36,83 | 37,28 | -0,52% | - |
| 23.04.2025 | 37,58 | 37,75 | 37,33 | 37,48 | 0,27% | - |
| 22.04.2025 | 37,21 | 37,55 | 37,03 | 37,38 | 1,65% | - |
| 17.04.2025 | 36,70 | 36,94 | 36,40 | 36,77 | -0,96% | - |
| 16.04.2025 | 37,10 | 37,34 | 36,82 | 37,13 | -1,12% | - |
| 15.04.2025 | 37,25 | 37,84 | 37,04 | 37,55 | 2,60% | - |
| 14.04.2025 | 36,64 | 36,92 | 36,41 | 36,60 | 2,67% | - |
| 11.04.2025 | 35,75 | 35,78 | 34,95 | 35,65 | -6,14% | 15,00 |
| 10.04.2025 | 38,70 | 38,97 | 37,60 | 37,98 | 0,60% | - |
| 09.04.2025 | 38,40 | 40,92 | 37,75 | 37,75 | -4,33% | - |
| 08.04.2025 | 38,34 | 39,52 | 37,61 | 39,46 | 4,14% | - |
| 07.04.2025 | 38,38 | 38,53 | 37,70 | 37,89 | -4,05% | - |
| 04.04.2025 | 40,04 | 40,58 | 38,35 | 39,49 | -1,71% | - |
| 03.04.2025 | 40,06 | 40,44 | 39,04 | 40,18 | 2,27% | - |