39,130€
-0,96%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 39,73 | 39,81 | 39,08 | 39,27 | -0,93% | - |
| 19.12.2024 | 40,15 | 40,15 | 39,60 | 39,64 | -2,72% | - |
| 18.12.2024 | 40,49 | 40,88 | 40,45 | 40,75 | 0,51% | - |
| 17.12.2024 | 40,33 | 40,61 | 39,93 | 40,55 | -0,43% | 516,00 |
| 16.12.2024 | 40,64 | 40,92 | 40,60 | 40,72 | -0,33% | - |
| 13.12.2024 | 41,25 | 41,26 | 40,80 | 40,86 | -4,10% | - |
| 12.12.2024 | 42,08 | 42,60 | 41,99 | 42,60 | 1,56% | - |
| 11.12.2024 | 42,05 | 42,33 | 41,81 | 41,95 | -0,49% | - |
| 10.12.2024 | 40,84 | 42,15 | 40,77 | 42,15 | 1,98% | - |
| 09.12.2024 | 41,95 | 41,95 | 41,21 | 41,33 | -0,36% | - |
| 06.12.2024 | 41,73 | 41,74 | 41,19 | 41,48 | -0,16% | - |
| 05.12.2024 | 41,85 | 42,02 | 41,42 | 41,55 | -1,56% | - |
| 04.12.2024 | 42,21 | 42,29 | 41,56 | 42,21 | -0,26% | - |
| 03.12.2024 | 42,20 | 42,55 | 41,89 | 42,32 | 1,73% | - |
| 02.12.2024 | 41,25 | 41,77 | 41,18 | 41,60 | 1,09% | - |
| 29.11.2024 | 41,07 | 41,23 | 41,01 | 41,15 | 0,54% | - |
| 28.11.2024 | 40,94 | 41,02 | 40,82 | 40,93 | 0,83% | - |
| 27.11.2024 | 40,64 | 40,71 | 40,19 | 40,59 | -0,66% | 100,00 |
| 26.11.2024 | 40,68 | 40,89 | 40,41 | 40,86 | 4,43% | 100,00 |
| 25.11.2024 | 39,11 | 39,16 | 38,26 | 39,13 | 1,31% | - |
| 22.11.2024 | 38,27 | 38,74 | 37,89 | 38,62 | 0,89% | - |
| 21.11.2024 | 37,97 | 38,49 | 37,95 | 38,28 | 0,47% | - |
| 20.11.2024 | 37,94 | 38,25 | 37,89 | 38,10 | -1,14% | - |
| 19.11.2024 | 38,60 | 39,10 | 38,53 | 38,54 | -0,31% | - |
| 18.11.2024 | 38,83 | 38,86 | 38,61 | 38,66 | 0,86% | - |
| 15.11.2024 | 38,13 | 38,51 | 38,11 | 38,33 | 0,05% | - |
| 14.11.2024 | 38,30 | 38,52 | 38,18 | 38,31 | -0,70% | - |
| 13.11.2024 | 38,54 | 38,74 | 38,48 | 38,58 | -0,27% | - |
| 12.11.2024 | 38,86 | 38,95 | 38,67 | 38,69 | -1,11% | - |
| 11.11.2024 | 38,96 | 39,16 | 38,95 | 39,12 | 2,26% | - |
| 08.11.2024 | 38,26 | 38,57 | 38,01 | 38,26 | -2,07% | - |
| 07.11.2024 | 39,14 | 39,15 | 38,93 | 39,07 | -1,29% | - |
| 06.11.2024 | 39,48 | 39,85 | 38,93 | 39,58 | -0,63% | 35,00 |
| 05.11.2024 | 39,55 | 39,85 | 39,31 | 39,83 | 0,76% | - |
| 04.11.2024 | 39,49 | 39,73 | 39,35 | 39,53 | -0,52% | - |
| 01.11.2024 | 39,56 | 40,02 | 39,49 | 39,73 | -2,19% | - |
| 31.10.2024 | 40,82 | 40,87 | 40,29 | 40,62 | -0,12% | - |
| 30.10.2024 | 41,11 | 41,29 | 40,66 | 40,67 | -1,44% | - |
| 29.10.2024 | 41,35 | 41,44 | 41,08 | 41,27 | 1,51% | - |
| 28.10.2024 | 40,68 | 40,79 | 40,43 | 40,65 | -1,32% | - |
| 25.10.2024 | 41,11 | 41,30 | 40,96 | 41,20 | 0,93% | - |
| 24.10.2024 | 41,16 | 41,21 | 40,80 | 40,82 | -0,16% | - |
| 23.10.2024 | 41,19 | 41,32 | 40,71 | 40,88 | -3,04% | - |
| 22.10.2024 | 42,19 | 42,24 | 41,93 | 42,16 | 0,05% | - |
| 21.10.2024 | 42,36 | 42,38 | 42,11 | 42,14 | -0,72% | - |
| 18.10.2024 | 42,33 | 42,47 | 42,33 | 42,45 | 0,54% | - |
| 17.10.2024 | 42,33 | 42,63 | 42,18 | 42,22 | -0,04% | - |
| 16.10.2024 | 42,12 | 42,28 | 41,99 | 42,23 | 0,86% | - |
| 15.10.2024 | 42,82 | 43,00 | 41,75 | 41,87 | -1,55% | - |
| 14.10.2024 | 42,26 | 42,60 | 42,21 | 42,53 | 0,06% | - |
| 11.10.2024 | 42,46 | 42,54 | 42,17 | 42,51 | -1,79% | - |
| 10.10.2024 | 43,15 | 43,31 | 42,72 | 43,28 | -0,49% | - |
| 09.10.2024 | 43,34 | 43,51 | 43,24 | 43,50 | 0,55% | - |
| 08.10.2024 | 42,86 | 43,36 | 42,80 | 43,26 | 0,08% | - |
| 07.10.2024 | 43,69 | 43,70 | 42,22 | 43,22 | -1,76% | - |
| 04.10.2024 | 44,04 | 44,30 | 43,70 | 44,00 | 1,23% | - |
| 03.10.2024 | 43,49 | 43,81 | 43,25 | 43,46 | -1,20% | - |
| 02.10.2024 | 44,32 | 44,41 | 43,92 | 43,99 | 0,17% | - |
| 01.10.2024 | 43,83 | 44,21 | 43,57 | 43,92 | -1,82% | - |
| 30.09.2024 | 44,91 | 45,05 | 44,45 | 44,73 | 0,37% | - |
| 27.09.2024 | 44,46 | 44,86 | 44,31 | 44,57 | 1,90% | - |
| 26.09.2024 | 43,52 | 44,15 | 43,52 | 43,74 | 0,74% | - |
| 25.09.2024 | 43,19 | 43,46 | 43,12 | 43,42 | 1,24% | - |
| 24.09.2024 | 42,97 | 43,16 | 42,68 | 42,89 | -0,53% | - |
| 23.09.2024 | 42,74 | 43,60 | 42,73 | 43,12 | -0,40% | - |
| 20.09.2024 | 43,26 | 43,39 | 42,77 | 43,29 | -0,80% | - |
| 19.09.2024 | 43,47 | 43,88 | 43,30 | 43,64 | -0,02% | - |
| 18.09.2024 | 43,59 | 43,91 | 43,43 | 43,65 | -1,17% | - |
| 17.09.2024 | 44,43 | 44,71 | 44,06 | 44,17 | 1,32% | - |
| 16.09.2024 | 43,87 | 44,09 | 43,57 | 43,59 | -0,30% | - |
| 13.09.2024 | 43,85 | 44,01 | 43,60 | 43,72 | -1,07% | - |
| 12.09.2024 | 43,97 | 44,34 | 43,64 | 44,20 | -0,42% | - |
| 11.09.2024 | 44,25 | 44,84 | 43,84 | 44,38 | -0,72% | - |
| 10.09.2024 | 44,36 | 44,70 | 44,15 | 44,70 | -1,95% | - |
| 09.09.2024 | 45,44 | 45,73 | 45,21 | 45,59 | 3,50% | - |
| 06.09.2024 | 45,12 | 45,16 | 44,02 | 44,05 | 0,71% | - |
| 05.09.2024 | 43,86 | 44,06 | 43,47 | 43,74 | 5,82% | - |
| 04.09.2024 | 41,40 | 41,65 | 41,18 | 41,34 | 1,13% | - |
| 03.09.2024 | 40,61 | 40,95 | 40,03 | 40,88 | 1,39% | - |
| 02.09.2024 | 40,41 | 40,42 | 40,09 | 40,32 | -0,87% | - |
| 30.08.2024 | 40,90 | 41,04 | 40,49 | 40,67 | 1,50% | - |
| 29.08.2024 | 40,39 | 40,78 | 40,07 | 40,07 | -0,89% | - |
| 28.08.2024 | 40,41 | 40,49 | 40,11 | 40,43 | 0,05% | - |
| 27.08.2024 | 40,24 | 40,44 | 40,03 | 40,41 | -0,66% | - |
| 26.08.2024 | 40,76 | 40,81 | 40,65 | 40,68 | -0,46% | - |
| 23.08.2024 | 40,71 | 40,87 | 40,59 | 40,87 | 1,52% | - |
| 22.08.2024 | 40,40 | 40,50 | 40,21 | 40,26 | 0,31% | - |
| 21.08.2024 | 40,09 | 40,21 | 39,62 | 40,14 | 0,74% | - |
| 20.08.2024 | 39,41 | 39,87 | 39,26 | 39,84 | 1,49% | - |
| 19.08.2024 | 39,50 | 39,56 | 39,10 | 39,26 | -0,22% | - |
| 16.08.2024 | 39,15 | 39,46 | 38,83 | 39,34 | 0,90% | - |
| 15.08.2024 | 38,98 | 39,34 | 38,80 | 38,99 | 0,72% | - |
| 14.08.2024 | 38,98 | 39,03 | 38,59 | 38,71 | -0,95% | - |
| 13.08.2024 | 38,96 | 39,19 | 38,85 | 39,08 | -2,51% | - |
| 12.08.2024 | 40,19 | 40,22 | 39,82 | 40,09 | -0,64% | - |
| 09.08.2024 | 40,14 | 40,37 | 40,05 | 40,35 | 3,74% | - |
| 08.08.2024 | 39,61 | 41,16 | 38,89 | 38,89 | -3,25% | - |
| 07.08.2024 | 40,07 | 40,50 | 39,89 | 40,20 | -1,29% | - |
| 06.08.2024 | 40,36 | 40,85 | 40,25 | 40,72 | 0,36% | - |
| 05.08.2024 | 39,00 | 40,64 | 38,47 | 40,58 | 3,40% | - |