34,690€
1,26%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 34,61 | 34,63 | 34,52 | 34,56 | 0,88% | - |
| 15.12.2025 | 34,40 | 34,46 | 34,13 | 34,26 | -0,35% | - |
| 12.12.2025 | 34,53 | 34,58 | 34,34 | 34,38 | 0,28% | - |
| 11.12.2025 | 34,48 | 34,66 | 34,29 | 34,29 | -1,41% | - |
| 10.12.2025 | 34,82 | 34,85 | 34,69 | 34,78 | 3,62% | - |
| 09.12.2025 | 34,42 | 34,46 | 33,56 | 33,56 | -2,53% | - |
| 08.12.2025 | 34,40 | 34,45 | 34,38 | 34,43 | 1,83% | - |
| 05.12.2025 | 34,53 | 34,55 | 33,81 | 33,81 | -1,49% | - |
| 04.12.2025 | 34,32 | 34,59 | 34,25 | 34,32 | 0,65% | - |
| 03.12.2025 | 34,38 | 34,41 | 34,07 | 34,10 | -0,50% | - |
| 02.12.2025 | 34,40 | 34,62 | 34,27 | 34,27 | 0,56% | - |
| 01.12.2025 | 34,55 | 34,86 | 34,08 | 34,08 | -2,49% | - |
| 28.11.2025 | 34,92 | 35,10 | 34,91 | 34,95 | 0,11% | - |
| 27.11.2025 | 34,95 | 35,16 | 34,89 | 34,91 | -1,76% | - |
| 26.11.2025 | 35,66 | 35,68 | 35,44 | 35,54 | 0,30% | - |
| 25.11.2025 | 35,31 | 35,57 | 35,22 | 35,43 | -2,26% | - |
| 24.11.2025 | 36,57 | 36,57 | 36,25 | 36,25 | -1,36% | - |
| 21.11.2025 | 36,40 | 36,85 | 36,33 | 36,75 | 5,41% | - |
| 20.11.2025 | 35,79 | 35,87 | 34,75 | 34,87 | -3,61% | - |
| 19.11.2025 | 35,98 | 36,19 | 35,87 | 36,17 | -0,96% | - |
| 18.11.2025 | 36,21 | 36,56 | 36,14 | 36,52 | 2,24% | - |
| 17.11.2025 | 36,12 | 36,28 | 35,72 | 35,72 | -2,99% | - |
| 14.11.2025 | 36,97 | 37,24 | 36,68 | 36,82 | 0,99% | - |
| 13.11.2025 | 36,47 | 36,48 | 36,44 | 36,46 | -0,55% | - |
| 12.11.2025 | 36,92 | 37,10 | 36,66 | 36,66 | 0,22% | - |
| 11.11.2025 | 37,33 | 37,33 | 36,58 | 36,58 | -0,44% | - |
| 10.11.2025 | 37,10 | 37,17 | 36,74 | 36,74 | -0,46% | - |
| 07.11.2025 | 36,78 | 37,00 | 36,71 | 36,91 | -0,86% | - |
| 06.11.2025 | 37,05 | 37,32 | 36,92 | 37,23 | 2,31% | - |
| 05.11.2025 | 37,28 | 37,37 | 36,39 | 36,39 | -1,29% | - |
| 04.11.2025 | 36,81 | 37,16 | 36,72 | 36,87 | 2,15% | - |
| 03.11.2025 | 36,36 | 36,80 | 36,09 | 36,09 | -0,85% | - |
| 31.10.2025 | 36,46 | 36,62 | 36,32 | 36,40 | 0,36% | - |
| 30.10.2025 | 36,50 | 36,66 | 36,27 | 36,27 | 0,44% | - |
| 29.10.2025 | 36,29 | 36,41 | 36,11 | 36,11 | -1,67% | - |
| 28.10.2025 | 36,90 | 37,02 | 36,70 | 36,73 | 0,12% | - |
| 27.10.2025 | 36,73 | 36,82 | 36,54 | 36,68 | 0,82% | - |
| 24.10.2025 | 36,56 | 36,72 | 36,38 | 36,38 | -0,05% | - |
| 23.10.2025 | 36,58 | 36,74 | 36,40 | 36,40 | -0,29% | 50,00 |
| 22.10.2025 | 36,58 | 36,74 | 36,45 | 36,51 | 0,68% | - |
| 21.10.2025 | 36,54 | 36,73 | 36,26 | 36,26 | -1,55% | - |
| 20.10.2025 | 36,22 | 36,84 | 36,21 | 36,83 | 4,36% | - |
| 17.10.2025 | 35,84 | 36,11 | 35,29 | 35,29 | 0,33% | - |
| 16.10.2025 | 35,35 | 35,53 | 35,10 | 35,18 | -0,54% | - |
| 15.10.2025 | 35,33 | 35,53 | 35,18 | 35,37 | 0,50% | - |
| 14.10.2025 | 35,31 | 35,59 | 35,19 | 35,19 | 3,11% | - |
| 13.10.2025 | 35,27 | 35,27 | 34,13 | 34,13 | -2,32% | - |
| 10.10.2025 | 35,20 | 35,29 | 34,92 | 34,94 | -1,76% | - |
| 09.10.2025 | 35,16 | 35,67 | 35,04 | 35,57 | -1,21% | - |
| 08.10.2025 | 35,73 | 36,04 | 35,47 | 36,00 | 1,82% | 125,00 |
| 07.10.2025 | 35,74 | 35,90 | 35,36 | 35,36 | -2,47% | - |
| 06.10.2025 | 36,10 | 36,45 | 35,79 | 36,25 | -0,11% | - |
| 03.10.2025 | 36,44 | 36,71 | 36,29 | 36,29 | 0,14% | - |
| 02.10.2025 | 36,69 | 36,89 | 36,24 | 36,24 | -2,55% | - |
| 01.10.2025 | 37,27 | 37,50 | 36,97 | 37,19 | -0,35% | - |
| 30.09.2025 | 37,22 | 37,37 | 37,00 | 37,32 | 2,19% | - |
| 29.09.2025 | 36,73 | 36,96 | 36,52 | 36,52 | -1,71% | - |
| 26.09.2025 | 37,17 | 37,29 | 37,09 | 37,16 | -0,51% | - |
| 25.09.2025 | 37,41 | 37,42 | 37,06 | 37,35 | 0,34% | - |
| 24.09.2025 | 37,49 | 37,78 | 37,22 | 37,22 | -1,39% | - |
| 23.09.2025 | 37,75 | 37,80 | 37,74 | 37,75 | 1,06% | - |
| 22.09.2025 | 37,66 | 37,78 | 37,35 | 37,35 | -2,49% | - |
| 19.09.2025 | 38,39 | 38,59 | 38,18 | 38,31 | -1,17% | - |
| 18.09.2025 | 38,86 | 39,08 | 38,73 | 38,76 | 0,13% | - |
| 17.09.2025 | 38,72 | 38,80 | 38,50 | 38,71 | -0,92% | - |
| 16.09.2025 | 39,28 | 39,28 | 38,77 | 39,07 | 2,17% | - |
| 15.09.2025 | 38,88 | 38,92 | 38,24 | 38,24 | -1,96% | - |
| 12.09.2025 | 39,01 | 39,05 | 39,00 | 39,01 | 0,18% | - |
| 11.09.2025 | 38,97 | 39,21 | 38,84 | 38,94 | -0,28% | - |
| 10.09.2025 | 39,06 | 39,06 | 39,00 | 39,05 | -1,49% | - |
| 09.09.2025 | 39,75 | 39,94 | 39,59 | 39,64 | -0,25% | - |
| 08.09.2025 | 39,76 | 40,04 | 39,66 | 39,74 | -0,29% | - |
| 05.09.2025 | 40,12 | 40,46 | 39,85 | 39,85 | -0,65% | - |
| 04.09.2025 | 40,15 | 40,45 | 40,02 | 40,11 | 1,42% | - |
| 03.09.2025 | 39,76 | 39,97 | 39,55 | 39,55 | 1,38% | - |
| 02.09.2025 | 39,34 | 39,54 | 39,01 | 39,01 | 0,03% | - |
| 01.09.2025 | 39,15 | 39,34 | 38,99 | 39,00 | -0,14% | - |
| 29.08.2025 | 39,17 | 39,43 | 38,85 | 39,06 | -0,74% | - |
| 28.08.2025 | 39,42 | 39,49 | 39,18 | 39,35 | 0,86% | - |
| 27.08.2025 | 39,04 | 39,16 | 38,80 | 39,01 | 0,46% | - |
| 26.08.2025 | 38,58 | 38,83 | 38,54 | 38,83 | -0,53% | - |
| 25.08.2025 | 38,93 | 39,09 | 38,80 | 39,04 | -0,33% | - |
| 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% | - |