40,750€
0,30%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 36,56 | 36,60 | 36,28 | 36,29 | -2,90% | - |
| 13.01.2025 | 37,16 | 37,47 | 37,08 | 37,38 | 0,27% | - |
| 10.01.2025 | 37,02 | 37,39 | 36,95 | 37,28 | 0,47% | - |
| 09.01.2025 | 37,08 | 37,21 | 37,05 | 37,10 | -0,66% | - |
| 08.01.2025 | 37,31 | 37,46 | 37,31 | 37,35 | -1,36% | - |
| 07.01.2025 | 37,82 | 37,94 | 37,69 | 37,86 | -1,53% | - |
| 06.01.2025 | 38,74 | 38,74 | 38,43 | 38,45 | -2,37% | - |
| 03.01.2025 | 39,55 | 39,57 | 39,39 | 39,39 | -0,23% | - |
| 02.01.2025 | 39,35 | 39,62 | 39,28 | 39,48 | 1,79% | - |
| 30.12.2024 | 38,79 | 38,83 | 38,74 | 38,78 | -0,65% | - |
| 27.12.2024 | 39,14 | 39,17 | 39,01 | 39,04 | -1,36% | - |
| 23.12.2024 | 39,22 | 39,73 | 39,22 | 39,58 | 0,78% | 200,00 |
| 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% | - |