40,180€
-0,59%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 39,57 | 39,76 | 39,23 | 39,29 | -3,93% | - |
| 01.04.2025 | 40,47 | 40,97 | 40,30 | 40,89 | 1,48% | - |
| 31.03.2025 | 40,08 | 40,36 | 39,80 | 40,30 | -0,05% | - |
| 28.03.2025 | 40,58 | 40,80 | 40,02 | 40,32 | -0,70% | - |
| 27.03.2025 | 40,88 | 40,94 | 40,55 | 40,60 | 0,71% | - |
| 26.03.2025 | 40,61 | 40,65 | 40,26 | 40,32 | -1,26% | - |
| 25.03.2025 | 40,37 | 40,84 | 40,32 | 40,83 | 2,00% | - |
| 24.03.2025 | 40,04 | 40,37 | 39,96 | 40,03 | -0,15% | - |
| 21.03.2025 | 40,13 | 40,17 | 39,94 | 40,09 | -0,02% | - |
| 20.03.2025 | 40,10 | 40,26 | 40,05 | 40,10 | 0,70% | - |
| 19.03.2025 | 39,69 | 39,93 | 39,38 | 39,82 | 0,52% | - |
| 18.03.2025 | 39,63 | 39,70 | 39,21 | 39,62 | -1,58% | - |
| 17.03.2025 | 40,04 | 40,36 | 39,94 | 40,25 | 0,24% | - |
| 14.03.2025 | 39,83 | 40,27 | 39,69 | 40,16 | -0,24% | - |
| 13.03.2025 | 40,26 | 40,49 | 40,11 | 40,25 | 0,35% | - |
| 12.03.2025 | 40,17 | 40,33 | 39,77 | 40,11 | 1,61% | - |
| 11.03.2025 | 39,58 | 39,87 | 38,41 | 39,48 | -0,84% | - |
| 10.03.2025 | 39,60 | 39,97 | 39,00 | 39,81 | -0,15% | - |
| 07.03.2025 | 39,90 | 40,01 | 39,43 | 39,87 | -1,10% | - |
| 06.03.2025 | 40,10 | 40,38 | 39,74 | 40,32 | -0,14% | - |
| 05.03.2025 | 41,04 | 41,05 | 40,36 | 40,37 | -2,01% | - |
| 04.03.2025 | 41,72 | 41,83 | 40,90 | 41,20 | -1,66% | - |
| 03.03.2025 | 42,03 | 42,05 | 41,38 | 41,90 | 1,11% | - |
| 28.02.2025 | 41,52 | 41,53 | 41,17 | 41,44 | -1,88% | - |
| 27.02.2025 | 42,08 | 42,25 | 41,81 | 42,23 | 0,19% | - |
| 26.02.2025 | 41,95 | 42,20 | 41,92 | 42,15 | 0,69% | - |
| 25.02.2025 | 41,82 | 41,99 | 41,27 | 41,86 | 1,80% | 300,00 |
| 24.02.2025 | 41,57 | 41,76 | 40,50 | 41,12 | -1,79% | 450,00 |
| 21.02.2025 | 41,36 | 41,92 | 41,26 | 41,87 | 1,89% | - |
| 20.02.2025 | 41,33 | 41,33 | 40,12 | 41,10 | 1,75% | - |
| 19.02.2025 | 40,30 | 40,47 | 40,26 | 40,39 | -0,63% | - |
| 18.02.2025 | 40,63 | 40,77 | 40,57 | 40,65 | -0,73% | - |
| 17.02.2025 | 40,84 | 40,99 | 40,81 | 40,95 | -1,30% | - |
| 14.02.2025 | 41,32 | 41,52 | 41,11 | 41,49 | -0,26% | - |
| 13.02.2025 | 41,35 | 41,71 | 41,30 | 41,60 | 1,91% | - |
| 12.02.2025 | 41,21 | 41,25 | 40,70 | 40,82 | -1,16% | - |
| 11.02.2025 | 41,72 | 41,75 | 40,33 | 41,30 | -0,95% | - |
| 10.02.2025 | 41,58 | 41,76 | 41,32 | 41,69 | 1,92% | - |
| 07.02.2025 | 40,58 | 41,12 | 40,45 | 40,91 | 4,43% | - |
| 06.02.2025 | 38,89 | 39,26 | 38,89 | 39,17 | 1,52% | - |
| 05.02.2025 | 38,54 | 38,68 | 38,42 | 38,59 | 0,19% | - |
| 04.02.2025 | 38,57 | 38,58 | 38,40 | 38,51 | 1,25% | - |
| 03.02.2025 | 38,05 | 38,34 | 37,91 | 38,04 | -1,00% | - |
| 31.01.2025 | 38,46 | 38,60 | 38,29 | 38,42 | -0,43% | - |
| 30.01.2025 | 38,51 | 38,65 | 38,43 | 38,59 | 1,39% | - |
| 29.01.2025 | 38,01 | 38,16 | 37,98 | 38,06 | 0,13% | - |
| 28.01.2025 | 37,95 | 38,11 | 37,91 | 38,01 | 1,33% | - |
| 27.01.2025 | 37,30 | 37,64 | 37,28 | 37,51 | 2,89% | - |
| 24.01.2025 | 36,70 | 36,85 | 36,34 | 36,45 | -1,21% | - |
| 23.01.2025 | 36,81 | 36,94 | 36,37 | 36,90 | 0,63% | - |
| 22.01.2025 | 36,89 | 36,92 | 36,63 | 36,67 | -0,61% | - |
| 21.01.2025 | 37,06 | 37,08 | 36,86 | 36,89 | 0,74% | - |
| 20.01.2025 | 36,65 | 36,81 | 36,48 | 36,62 | 0,41% | - |
| 17.01.2025 | 36,55 | 36,60 | 36,35 | 36,47 | -0,05% | - |
| 16.01.2025 | 36,31 | 36,50 | 36,26 | 36,49 | 0,03% | - |
| 15.01.2025 | 36,28 | 36,55 | 36,24 | 36,48 | 0,52% | - |