10,790$
-0,46%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 10,48 | 10,88 | 10,33 | 10,73 | -1,01% | 6.803.175,00 |
| 31.07.2025 | 11,16 | 11,34 | 10,65 | 10,84 | -4,66% | 8.120.879,00 |
| 30.07.2025 | 11,60 | 11,89 | 11,20 | 11,37 | -2,74% | 8.254.948,00 |
| 29.07.2025 | 12,57 | 12,86 | 11,67 | 11,69 | -8,89% | 11.852.680,00 |
| 28.07.2025 | 12,81 | 12,90 | 12,12 | 12,83 | 0,31% | 10.903.920,00 |
| 25.07.2025 | 13,70 | 13,70 | 12,52 | 12,79 | -6,16% | 16.565.014,00 |
| 24.07.2025 | 12,34 | 14,06 | 12,20 | 13,63 | 10,81% | 31.150.769,00 |
| 23.07.2025 | 14,00 | 14,10 | 11,81 | 12,30 | -14,23% | 44.511.583,00 |
| 22.07.2025 | 19,75 | 21,39 | 12,37 | 14,34 | 37,62% | 207.628.100,00 |
| 21.07.2025 | 9,68 | 10,42 | 9,56 | 10,42 | 8,77% | 9.240.937,00 |
| 18.07.2025 | 9,77 | 9,82 | 9,51 | 9,58 | -0,52% | 5.069.711,00 |
| 17.07.2025 | 9,44 | 9,68 | 9,42 | 9,63 | 2,56% | 3.853.706,00 |
| 16.07.2025 | 9,32 | 9,49 | 9,19 | 9,39 | 1,29% | 4.045.608,00 |
| 15.07.2025 | 9,79 | 9,85 | 9,21 | 9,27 | -4,53% | 6.754.455,00 |
| 14.07.2025 | 9,54 | 9,81 | 9,46 | 9,71 | 1,46% | 6.732.855,00 |
| 11.07.2025 | 9,50 | 9,72 | 9,28 | 9,57 | -0,83% | 6.992.568,00 |
| 10.07.2025 | 9,38 | 10,05 | 9,34 | 9,65 | 3,21% | 10.000.152,00 |
| 09.07.2025 | 9,06 | 9,45 | 9,01 | 9,35 | 2,97% | 6.087.897,00 |
| 08.07.2025 | 9,06 | 9,23 | 8,88 | 9,08 | 0,67% | 7.033.185,00 |
| 07.07.2025 | 9,20 | 9,30 | 8,95 | 9,02 | -2,80% | 6.803.809,00 |
| 03.07.2025 | 9,38 | 9,38 | 9,08 | 9,28 | 0,87% | 4.409.942,00 |
| 02.07.2025 | 9,26 | 9,29 | 8,83 | 9,20 | 0,44% | 6.992.062,00 |
| 01.07.2025 | 8,42 | 9,66 | 8,34 | 9,16 | 8,02% | 13.442.929,00 |
| 30.06.2025 | 8,61 | 8,83 | 8,36 | 8,48 | 0,47% | 5.807.263,00 |
| 27.06.2025 | 8,46 | 8,67 | 8,37 | 8,44 | 1,32% | 21.760.438,00 |
| 26.06.2025 | 8,15 | 8,38 | 7,99 | 8,33 | 2,71% | 5.560.446,00 |
| 25.06.2025 | 8,25 | 8,29 | 8,03 | 8,11 | -1,34% | 6.419.366,00 |
| 24.06.2025 | 8,28 | 8,50 | 8,17 | 8,22 | 1,48% | 5.020.205,00 |
| 23.06.2025 | 8,15 | 8,21 | 7,93 | 8,10 | -1,58% | 7.513.922,00 |
| 20.06.2025 | 8,39 | 8,47 | 8,16 | 8,23 | -1,08% | 7.738.913,00 |
| 18.06.2025 | 8,46 | 8,65 | 8,32 | 8,32 | -1,77% | 5.865.098,00 |
| 17.06.2025 | 8,80 | 8,88 | 8,46 | 8,47 | -5,15% | 5.882.007,00 |
| 16.06.2025 | 8,28 | 8,97 | 8,25 | 8,93 | 9,98% | 7.607.541,00 |
| 13.06.2025 | 8,47 | 8,61 | 8,09 | 8,12 | -6,88% | 7.934.455,00 |
| 12.06.2025 | 8,61 | 8,84 | 8,47 | 8,72 | -0,68% | 6.180.314,00 |
| 11.06.2025 | 9,45 | 9,59 | 8,78 | 8,78 | -6,60% | 9.232.575,00 |
| 10.06.2025 | 9,13 | 9,65 | 9,13 | 9,40 | 4,33% | 9.022.952,00 |
| 09.06.2025 | 8,97 | 9,26 | 8,83 | 9,01 | 2,97% | 7.803.138,00 |
| 06.06.2025 | 8,67 | 8,88 | 8,61 | 8,75 | 2,10% | 7.139.376,00 |
| 05.06.2025 | 8,23 | 8,58 | 8,18 | 8,57 | 5,41% | 7.904.045,00 |
| 04.06.2025 | 8,50 | 8,63 | 8,10 | 8,13 | -2,87% | 9.044.186,00 |
| 03.06.2025 | 8,20 | 8,56 | 8,17 | 8,37 | 2,57% | 8.912.117,00 |
| 02.06.2025 | 8,11 | 8,34 | 7,92 | 8,16 | 0,37% | 9.354.997,00 |
| 30.05.2025 | 7,95 | 8,51 | 7,82 | 8,13 | 1,12% | 14.925.730,00 |
| 29.05.2025 | 9,18 | 9,96 | 7,84 | 8,04 | -0,74% | 28.122.254,00 |
| 28.05.2025 | 8,03 | 8,18 | 7,74 | 8,10 | 2,40% | 12.772.771,00 |
| 27.05.2025 | 7,67 | 8,10 | 7,61 | 7,91 | 5,75% | 7.984.531,00 |
| 23.05.2025 | 7,77 | 7,84 | 7,47 | 7,48 | -7,77% | 7.784.276,00 |
| 22.05.2025 | 7,79 | 8,18 | 7,77 | 8,11 | 3,84% | 6.484.221,00 |
| 21.05.2025 | 8,00 | 8,23 | 7,72 | 7,81 | -5,90% | 9.779.462,00 |
| 20.05.2025 | 8,51 | 8,86 | 8,24 | 8,30 | -1,66% | 11.357.641,00 |
| 19.05.2025 | 8,29 | 8,60 | 8,22 | 8,44 | -1,40% | 8.734.103,00 |
| 16.05.2025 | 8,49 | 8,85 | 8,47 | 8,56 | 2,27% | 10.218.313,00 |
| 15.05.2025 | 8,12 | 8,46 | 7,95 | 8,37 | 3,21% | 9.007.397,00 |
| 14.05.2025 | 8,12 | 8,18 | 7,78 | 8,11 | 0,62% | 8.629.873,00 |
| 13.05.2025 | 7,75 | 8,12 | 7,53 | 8,06 | 6,47% | 8.654.686,00 |
| 12.05.2025 | 7,46 | 7,87 | 7,40 | 7,57 | 12,82% | 12.715.397,00 |
| 09.05.2025 | 7,17 | 7,28 | 6,70 | 6,71 | -4,96% | 7.484.784,00 |
| 08.05.2025 | 6,66 | 7,08 | 6,63 | 7,06 | 8,28% | 9.508.890,00 |
| 07.05.2025 | 6,59 | 6,71 | 6,47 | 6,52 | 0,00% | 6.387.713,00 |
| 06.05.2025 | 6,95 | 6,97 | 6,50 | 6,52 | -7,65% | 9.862.532,00 |
| 05.05.2025 | 7,52 | 7,65 | 7,05 | 7,06 | -5,87% | 7.863.789,00 |
| 02.05.2025 | 7,30 | 7,63 | 7,16 | 7,50 | 4,02% | 9.998.011,00 |
| 01.05.2025 | 7,12 | 7,45 | 6,86 | 7,21 | 7,61% | 19.527.834,00 |
| 30.04.2025 | 6,62 | 6,73 | 6,38 | 6,70 | -1,76% | 5.298.583,00 |
| 29.04.2025 | 6,91 | 6,91 | 6,61 | 6,82 | -2,29% | 6.068.870,00 |
| 28.04.2025 | 6,99 | 7,05 | 6,86 | 6,98 | -1,13% | 7.164.420,00 |
| 25.04.2025 | 7,07 | 7,23 | 6,96 | 7,06 | 0,43% | 7.518.013,00 |
| 24.04.2025 | 6,74 | 7,12 | 6,63 | 7,03 | 4,77% | 9.555.515,00 |
| 23.04.2025 | 7,16 | 7,36 | 6,69 | 6,71 | -0,74% | 9.987.219,00 |
| 22.04.2025 | 7,00 | 7,12 | 6,67 | 6,76 | -3,70% | 13.165.979,00 |
| 21.04.2025 | 6,36 | 7,06 | 6,33 | 7,02 | 8,33% | 16.318.771,00 |
| 17.04.2025 | 6,18 | 6,49 | 6,08 | 6,48 | 5,71% | 9.893.480,00 |
| 16.04.2025 | 6,20 | 6,45 | 6,04 | 6,13 | -2,08% | 8.305.933,00 |
| 15.04.2025 | 6,53 | 6,54 | 6,16 | 6,26 | -3,84% | 9.532.798,00 |
| 14.04.2025 | 6,90 | 6,96 | 6,33 | 6,51 | -3,13% | 10.819.542,00 |
| 11.04.2025 | 6,86 | 6,86 | 6,41 | 6,72 | -1,75% | 10.934.496,00 |
| 10.04.2025 | 7,45 | 7,48 | 6,63 | 6,84 | -11,86% | 12.994.425,00 |
| 09.04.2025 | 6,16 | 7,79 | 6,08 | 7,76 | 25,57% | 21.732.078,00 |
| 08.04.2025 | 7,10 | 7,14 | 6,08 | 6,18 | -9,25% | 14.563.348,00 |
| 07.04.2025 | 6,72 | 7,34 | 6,47 | 6,81 | -5,02% | 15.034.151,00 |
| 04.04.2025 | 6,20 | 7,25 | 6,04 | 7,17 | 7,98% | 25.866.603,00 |
| 03.04.2025 | 7,85 | 7,89 | 6,31 | 6,64 | -22,79% | 36.987.767,00 |
| 02.04.2025 | 8,16 | 8,68 | 8,15 | 8,60 | 4,12% | 13.194.316,00 |
| 01.04.2025 | 8,20 | 8,44 | 8,13 | 8,26 | 0,98% | 8.709.003,00 |
| 31.03.2025 | 8,33 | 8,45 | 8,17 | 8,18 | -3,42% | 8.539.415,00 |
| 28.03.2025 | 8,40 | 8,58 | 8,30 | 8,47 | -1,63% | 10.168.881,00 |
| 27.03.2025 | 8,82 | 8,89 | 8,52 | 8,61 | -3,80% | 7.762.960,00 |
| 26.03.2025 | 9,13 | 9,13 | 8,72 | 8,95 | -2,19% | 9.904.621,00 |
| 25.03.2025 | 9,31 | 9,62 | 9,10 | 9,15 | -2,66% | 11.916.679,00 |
| 24.03.2025 | 8,50 | 9,43 | 8,39 | 9,40 | 13,53% | 16.504.112,00 |
| 21.03.2025 | 8,30 | 8,61 | 8,18 | 8,28 | -3,04% | 14.339.870,00 |
| 20.03.2025 | 8,63 | 8,80 | 8,49 | 8,54 | -1,95% | 7.970.580,00 |
| 19.03.2025 | 8,32 | 8,74 | 8,29 | 8,71 | 4,56% | 11.963.968,00 |
| 18.03.2025 | 8,53 | 8,69 | 8,30 | 8,33 | -2,57% | 8.150.876,00 |
| 17.03.2025 | 8,11 | 8,66 | 8,08 | 8,55 | 6,08% | 13.312.185,00 |
| 14.03.2025 | 8,28 | 8,28 | 7,96 | 8,06 | -1,83% | 19.891.853,00 |
| 13.03.2025 | 8,62 | 8,74 | 8,14 | 8,21 | -4,65% | 17.209.752,00 |
| 12.03.2025 | 9,15 | 9,19 | 8,28 | 8,61 | -5,90% | 26.899.808,00 |
| 11.03.2025 | 10,43 | 10,56 | 8,75 | 9,15 | -24,07% | 50.060.982,00 |