18,410$
3,89%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,62 | 18,56 | 17,62 | 18,41 | 3,89% | 68.004,00 |
| 05.02.2026 | 18,16 | 18,34 | 17,31 | 17,72 | -2,42% | 3.364.838,00 |
| 04.02.2026 | 18,21 | 18,82 | 17,85 | 18,16 | 0,39% | 3.451.932,00 |
| 03.02.2026 | 17,90 | 18,37 | 17,50 | 18,09 | 0,67% | 3.911.229,00 |
| 02.02.2026 | 17,47 | 18,45 | 17,47 | 17,97 | 2,86% | 3.827.405,00 |
| 30.01.2026 | 16,88 | 17,76 | 16,87 | 17,47 | 3,37% | 4.326.997,00 |
| 29.01.2026 | 17,15 | 17,32 | 16,83 | 16,90 | -1,86% | 3.351.992,00 |
| 28.01.2026 | 17,98 | 18,05 | 16,90 | 17,22 | -3,20% | 3.249.402,00 |
| 27.01.2026 | 17,74 | 17,89 | 17,47 | 17,79 | 0,62% | 2.687.894,00 |
| 26.01.2026 | 17,56 | 17,92 | 17,33 | 17,68 | 0,11% | 2.646.400,00 |
| 23.01.2026 | 17,71 | 18,15 | 17,60 | 17,66 | -0,51% | 3.115.072,00 |
| 22.01.2026 | 18,20 | 18,43 | 17,71 | 17,75 | -0,89% | 4.179.017,00 |
| 21.01.2026 | 18,08 | 18,41 | 17,90 | 17,91 | -0,61% | 3.056.039,00 |
| 20.01.2026 | 18,24 | 18,34 | 17,67 | 18,02 | -3,22% | 3.878.279,00 |
| 16.01.2026 | 19,12 | 19,46 | 18,52 | 18,62 | -3,32% | 3.300.777,00 |
| 15.01.2026 | 19,26 | 19,39 | 18,84 | 19,26 | -0,26% | 3.925.751,00 |
| 14.01.2026 | 20,39 | 20,61 | 18,91 | 19,31 | -5,71% | 4.275.955,00 |
| 13.01.2026 | 19,84 | 20,67 | 19,76 | 20,48 | 3,75% | 3.026.795,00 |
| 12.01.2026 | 19,91 | 20,40 | 19,28 | 19,74 | -3,89% | 4.924.174,00 |
| 09.01.2026 | 21,77 | 22,30 | 20,35 | 20,54 | -5,61% | 4.065.204,00 |
| 08.01.2026 | 20,48 | 22,20 | 20,32 | 21,76 | 5,38% | 3.123.294,00 |
| 07.01.2026 | 22,11 | 22,16 | 20,57 | 20,65 | -6,60% | 2.959.016,00 |
| 06.01.2026 | 21,38 | 22,32 | 21,22 | 22,11 | 3,37% | 2.916.952,00 |
| 05.01.2026 | 21,40 | 21,92 | 21,01 | 21,39 | 0,23% | 3.636.452,00 |
| 02.01.2026 | 20,73 | 21,53 | 20,31 | 21,34 | 4,56% | 3.876.342,00 |
| 31.12.2025 | 20,35 | 20,61 | 20,17 | 20,41 | 0,29% | 2.548.542,00 |
| 30.12.2025 | 20,75 | 20,93 | 20,25 | 20,35 | -2,49% | 3.053.513,00 |
| 29.12.2025 | 21,17 | 21,60 | 20,50 | 20,87 | -3,25% | 3.489.391,00 |
| 26.12.2025 | 21,38 | 21,57 | 21,10 | 21,57 | -0,14% | 3.294.498,00 |
| 24.12.2025 | 21,30 | 21,64 | 21,25 | 21,60 | 0,84% | 1.445.981,00 |
| 23.12.2025 | 21,79 | 21,84 | 21,19 | 21,42 | -1,92% | 3.054.601,00 |
| 22.12.2025 | 23,14 | 23,21 | 21,51 | 21,84 | -5,86% | 4.396.878,00 |
| 19.12.2025 | 22,56 | 23,27 | 22,25 | 23,20 | 2,34% | 6.653.875,00 |
| 18.12.2025 | 22,66 | 23,41 | 22,57 | 22,67 | 1,02% | 3.012.260,00 |
| 17.12.2025 | 22,97 | 23,23 | 22,41 | 22,44 | -2,22% | 2.816.006,00 |
| 16.12.2025 | 22,34 | 23,12 | 21,84 | 22,95 | 3,47% | 3.934.557,00 |
| 15.12.2025 | 23,39 | 23,50 | 22,15 | 22,18 | -4,68% | 4.469.484,00 |
| 12.12.2025 | 23,99 | 24,21 | 23,13 | 23,27 | -2,64% | 2.676.094,00 |
| 11.12.2025 | 23,65 | 24,38 | 23,17 | 23,90 | 1,14% | 3.107.536,00 |
| 10.12.2025 | 23,16 | 24,38 | 23,10 | 23,63 | 0,94% | 4.366.035,00 |
| 09.12.2025 | 22,41 | 23,51 | 22,31 | 23,41 | 3,13% | 3.363.709,00 |
| 08.12.2025 | 23,03 | 23,11 | 21,91 | 22,70 | -1,52% | 4.198.102,00 |
| 05.12.2025 | 22,75 | 23,50 | 22,55 | 23,05 | 2,08% | 5.500.259,00 |
| 04.12.2025 | 22,67 | 23,05 | 22,04 | 22,58 | -1,70% | 4.617.866,00 |
| 03.12.2025 | 24,70 | 24,77 | 22,86 | 22,97 | -7,04% | 7.064.058,00 |
| 02.12.2025 | 24,36 | 24,89 | 23,85 | 24,71 | 2,40% | 4.882.754,00 |
| 01.12.2025 | 24,29 | 25,22 | 23,99 | 24,13 | -1,87% | 6.608.297,00 |
| 28.11.2025 | 24,11 | 24,64 | 23,63 | 24,59 | 2,03% | 5.178.836,00 |
| 26.11.2025 | 22,32 | 24,91 | 22,24 | 24,10 | 7,49% | 18.486.110,00 |
| 25.11.2025 | 19,49 | 22,46 | 19,37 | 22,42 | 42,53% | 35.526.948,00 |
| 24.11.2025 | 15,73 | 16,07 | 15,41 | 15,73 | 0,13% | 8.665.530,00 |
| 21.11.2025 | 15,21 | 16,16 | 15,02 | 15,71 | 4,73% | 5.321.686,00 |
| 20.11.2025 | 15,53 | 15,74 | 14,87 | 15,00 | -2,66% | 4.255.512,00 |
| 19.11.2025 | 15,72 | 15,73 | 14,85 | 15,41 | -2,03% | 3.809.903,00 |
| 18.11.2025 | 15,84 | 16,24 | 15,70 | 15,73 | -1,63% | 2.950.517,00 |
| 17.11.2025 | 16,58 | 16,68 | 15,81 | 15,99 | -4,54% | 3.065.354,00 |
| 14.11.2025 | 17,02 | 17,24 | 16,58 | 16,75 | -4,29% | 2.703.924,00 |
| 13.11.2025 | 18,05 | 18,39 | 17,35 | 17,50 | -3,10% | 2.461.057,00 |
| 12.11.2025 | 18,37 | 18,75 | 17,81 | 18,06 | 0,44% | 3.092.380,00 |
| 11.11.2025 | 17,79 | 18,33 | 17,64 | 17,98 | 0,39% | 3.084.866,00 |
| 10.11.2025 | 17,49 | 18,28 | 17,29 | 17,91 | 5,29% | 5.758.351,00 |
| 07.11.2025 | 16,66 | 17,10 | 16,27 | 17,01 | 1,55% | 4.156.565,00 |
| 06.11.2025 | 17,42 | 17,84 | 16,36 | 16,75 | -4,50% | 5.134.632,00 |
| 05.11.2025 | 16,21 | 18,14 | 15,98 | 17,54 | 8,88% | 7.853.350,00 |
| 04.11.2025 | 15,91 | 16,52 | 15,91 | 16,11 | -1,77% | 3.522.249,00 |
| 03.11.2025 | 16,16 | 16,69 | 15,94 | 16,40 | 0,80% | 3.873.184,00 |
| 31.10.2025 | 15,72 | 16,29 | 15,57 | 16,27 | 3,17% | 3.584.137,00 |
| 30.10.2025 | 15,76 | 16,14 | 15,50 | 15,77 | -1,00% | 3.367.897,00 |
| 29.10.2025 | 16,37 | 16,70 | 15,72 | 15,93 | -3,04% | 3.145.175,00 |
| 28.10.2025 | 16,15 | 16,71 | 15,97 | 16,43 | 0,37% | 2.880.803,00 |
| 27.10.2025 | 16,62 | 17,15 | 16,24 | 16,37 | -0,06% | 3.565.718,00 |
| 24.10.2025 | 16,39 | 16,60 | 16,23 | 16,38 | 1,11% | 2.897.792,00 |
| 23.10.2025 | 16,51 | 16,88 | 16,10 | 16,20 | -2,82% | 3.890.354,00 |
| 22.10.2025 | 16,37 | 16,74 | 16,18 | 16,67 | 1,65% | 3.532.594,00 |
| 21.10.2025 | 16,13 | 16,92 | 16,01 | 16,40 | 1,42% | 3.742.844,00 |
| 20.10.2025 | 15,67 | 16,41 | 15,47 | 16,17 | 4,39% | 5.406.437,00 |
| 17.10.2025 | 15,69 | 15,94 | 15,12 | 15,49 | -1,78% | 3.511.161,00 |
| 16.10.2025 | 15,17 | 15,81 | 15,12 | 15,77 | 2,74% | 6.214.134,00 |
| 15.10.2025 | 15,44 | 15,85 | 15,27 | 15,35 | -0,90% | 2.679.246,00 |
| 14.10.2025 | 15,02 | 15,73 | 15,00 | 15,49 | -0,26% | 3.616.319,00 |
| 13.10.2025 | 14,40 | 15,57 | 14,33 | 15,53 | 11,09% | 6.161.938,00 |
| 10.10.2025 | 15,37 | 15,38 | 13,92 | 13,98 | -8,45% | 7.772.742,00 |
| 09.10.2025 | 15,65 | 15,68 | 15,00 | 15,27 | -2,92% | 4.706.781,00 |
| 08.10.2025 | 15,88 | 16,08 | 15,61 | 15,73 | -0,82% | 3.135.360,00 |
| 07.10.2025 | 16,51 | 16,57 | 15,85 | 15,86 | -3,94% | 3.881.980,00 |
| 06.10.2025 | 16,89 | 16,99 | 16,44 | 16,51 | -2,34% | 4.032.112,00 |
| 03.10.2025 | 16,45 | 17,06 | 16,32 | 16,91 | 2,89% | 591.435,00 |
| 02.10.2025 | 15,85 | 16,58 | 15,71 | 16,43 | 3,86% | 4.275.583,00 |
| 01.10.2025 | 15,37 | 16,02 | 15,29 | 15,82 | 2,93% | 5.721.409,00 |
| 30.09.2025 | 15,23 | 15,54 | 15,04 | 15,37 | -0,07% | 4.907.580,00 |
| 29.09.2025 | 16,27 | 16,27 | 15,14 | 15,38 | -5,24% | 6.526.744,00 |
| 26.09.2025 | 16,11 | 16,38 | 15,93 | 16,23 | 1,12% | 4.288.283,00 |
| 25.09.2025 | 16,81 | 16,98 | 16,00 | 16,05 | -6,25% | 5.387.624,00 |
| 24.09.2025 | 17,20 | 17,63 | 17,11 | 17,12 | -0,93% | 3.708.629,00 |
| 23.09.2025 | 17,19 | 17,92 | 16,98 | 17,28 | 2,31% | 4.415.656,00 |
| 22.09.2025 | 17,35 | 17,57 | 16,84 | 16,89 | -2,14% | 5.018.185,00 |
| 19.09.2025 | 17,99 | 18,18 | 16,91 | 17,26 | -0,69% | 9.475.164,00 |
| 18.09.2025 | 17,21 | 18,04 | 17,19 | 17,38 | 0,81% | 5.942.877,00 |
| 17.09.2025 | 16,65 | 18,25 | 16,63 | 17,24 | 3,54% | 11.560.560,00 |
| 16.09.2025 | 16,02 | 16,75 | 15,70 | 16,65 | 3,74% | 9.539.405,00 |