14,490$
0,98%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 14,54 | 14,57 | 14,13 | 14,50 | 1,05% | 3.812.974,00 |
| 07.05.2026 | 14,42 | 14,73 | 14,10 | 14,35 | -0,42% | 3.927.441,00 |
| 06.05.2026 | 14,60 | 15,03 | 14,33 | 14,41 | 1,12% | 3.103.670,00 |
| 05.05.2026 | 14,46 | 14,70 | 14,24 | 14,25 | 0,42% | 3.240.540,00 |
| 04.05.2026 | 14,92 | 15,03 | 14,10 | 14,19 | -3,21% | 4.053.665,00 |
| 01.05.2026 | 14,33 | 14,75 | 14,19 | 14,66 | 3,46% | 3.415.470,00 |
| 30.04.2026 | 14,19 | 14,40 | 13,99 | 14,17 | 1,36% | 4.514.229,00 |
| 29.04.2026 | 14,65 | 14,65 | 13,85 | 13,98 | -5,60% | 3.687.645,00 |
| 28.04.2026 | 15,28 | 15,90 | 14,71 | 14,81 | -2,95% | 3.768.364,00 |
| 27.04.2026 | 14,74 | 15,45 | 14,72 | 15,26 | 3,88% | 3.881.124,00 |
| 24.04.2026 | 15,02 | 15,19 | 14,66 | 14,69 | -2,46% | 4.182.098,00 |
| 23.04.2026 | 15,47 | 15,65 | 14,59 | 15,06 | -2,71% | 5.029.901,00 |
| 22.04.2026 | 15,90 | 16,17 | 15,25 | 15,48 | -2,46% | 4.393.113,00 |
| 21.04.2026 | 14,82 | 16,00 | 14,75 | 15,87 | 8,62% | 6.675.161,00 |
| 20.04.2026 | 14,32 | 14,73 | 14,17 | 14,61 | 0,62% | 4.583.980,00 |
| 17.04.2026 | 14,77 | 15,15 | 14,38 | 14,52 | 1,33% | 5.103.770,00 |
| 16.04.2026 | 14,14 | 14,65 | 14,06 | 14,33 | 0,21% | 3.817.253,00 |
| 15.04.2026 | 13,62 | 14,48 | 13,51 | 14,30 | 4,99% | 5.406.643,00 |
| 14.04.2026 | 13,55 | 14,04 | 13,51 | 13,62 | 1,19% | 5.367.453,00 |
| 13.04.2026 | 13,15 | 13,54 | 13,09 | 13,46 | 1,36% | 5.380.155,00 |
| 10.04.2026 | 13,92 | 14,02 | 13,20 | 13,28 | -3,07% | 3.779.726,00 |
| 09.04.2026 | 13,47 | 13,97 | 13,23 | 13,70 | 1,41% | 2.989.763,00 |
| 08.04.2026 | 13,80 | 13,94 | 13,34 | 13,51 | 4,73% | 4.240.796,00 |
| 07.04.2026 | 12,99 | 13,15 | 12,85 | 12,90 | -3,23% | 2.792.604,00 |
| 06.04.2026 | 12,98 | 13,33 | 12,85 | 13,33 | 3,98% | 3.106.277,00 |
| 02.04.2026 | 12,58 | 12,97 | 12,34 | 12,82 | -0,47% | 2.808.678,00 |
| 01.04.2026 | 13,01 | 13,16 | 12,83 | 12,88 | -0,16% | 3.202.649,00 |
| 31.03.2026 | 12,65 | 13,13 | 12,42 | 12,90 | 5,74% | 3.259.436,00 |
| 30.03.2026 | 12,33 | 12,69 | 12,13 | 12,20 | -2,09% | 3.529.806,00 |
| 27.03.2026 | 12,78 | 12,99 | 12,18 | 12,46 | -3,56% | 4.802.768,00 |
| 26.03.2026 | 12,59 | 13,07 | 12,43 | 12,92 | 1,73% | 3.791.203,00 |
| 25.03.2026 | 12,55 | 12,80 | 12,30 | 12,70 | 2,83% | 3.494.805,00 |
| 24.03.2026 | 12,88 | 13,15 | 12,34 | 12,35 | -6,08% | 5.843.023,00 |
| 23.03.2026 | 13,01 | 13,23 | 12,75 | 13,15 | 5,79% | 5.763.034,00 |
| 20.03.2026 | 12,74 | 12,95 | 12,35 | 12,43 | -3,27% | 10.066.010,00 |
| 19.03.2026 | 12,05 | 12,99 | 11,95 | 12,85 | 6,82% | 5.733.459,00 |
| 18.03.2026 | 12,44 | 12,72 | 11,92 | 12,03 | -5,20% | 8.265.134,00 |
| 17.03.2026 | 13,23 | 13,71 | 12,62 | 12,69 | -2,68% | 7.156.221,00 |
| 16.03.2026 | 13,33 | 13,43 | 12,93 | 13,04 | -1,06% | 4.396.264,00 |
| 13.03.2026 | 13,32 | 13,62 | 13,06 | 13,18 | -0,68% | 4.481.827,00 |
| 12.03.2026 | 13,54 | 13,98 | 13,03 | 13,27 | -3,77% | 8.414.637,00 |
| 11.03.2026 | 14,50 | 14,90 | 13,52 | 13,79 | -5,42% | 7.967.973,00 |
| 10.03.2026 | 14,38 | 16,94 | 14,31 | 14,58 | -1,49% | 19.790.134,00 |
| 09.03.2026 | 14,65 | 14,89 | 13,86 | 14,80 | -2,12% | 10.478.260,00 |
| 06.03.2026 | 15,43 | 15,60 | 14,87 | 15,12 | -3,51% | 5.234.463,00 |
| 05.03.2026 | 15,18 | 15,76 | 15,06 | 15,67 | 2,49% | 5.287.032,00 |
| 04.03.2026 | 15,83 | 16,07 | 15,28 | 15,29 | -0,59% | 4.178.722,00 |
| 03.03.2026 | 15,05 | 15,55 | 14,72 | 15,38 | -0,65% | 5.674.540,00 |
| 02.03.2026 | 15,91 | 16,14 | 15,36 | 15,48 | -5,44% | 5.278.292,00 |
| 27.02.2026 | 17,11 | 17,16 | 16,17 | 16,37 | -6,19% | 4.703.009,00 |
| 26.02.2026 | 17,37 | 17,85 | 17,22 | 17,45 | 1,69% | 3.358.985,00 |
| 25.02.2026 | 17,50 | 17,56 | 17,06 | 17,16 | -3,11% | 2.531.446,00 |
| 24.02.2026 | 17,81 | 18,34 | 17,61 | 17,71 | -2,37% | 2.307.171,00 |
| 23.02.2026 | 18,31 | 18,48 | 17,30 | 18,14 | -3,41% | 3.220.488,00 |
| 20.02.2026 | 18,94 | 20,21 | 18,03 | 18,78 | -2,49% | 5.556.632,00 |
| 19.02.2026 | 18,85 | 19,31 | 18,38 | 19,26 | -0,31% | 3.464.647,00 |
| 18.02.2026 | 19,57 | 19,92 | 19,19 | 19,32 | -1,23% | 2.448.269,00 |
| 17.02.2026 | 20,01 | 20,43 | 19,45 | 19,56 | -1,46% | 2.713.699,00 |
| 13.02.2026 | 19,18 | 20,10 | 18,51 | 19,85 | 4,92% | 3.972.441,00 |
| 12.02.2026 | 19,17 | 19,95 | 18,36 | 18,92 | 0,75% | 3.794.018,00 |
| 11.02.2026 | 17,52 | 18,90 | 17,52 | 18,78 | 8,55% | 5.050.772,00 |
| 10.02.2026 | 17,35 | 17,84 | 17,29 | 17,30 | -1,42% | 3.923.230,00 |
| 09.02.2026 | 18,21 | 18,47 | 17,43 | 17,55 | -5,14% | 2.990.795,00 |
| 06.02.2026 | 17,87 | 18,79 | 17,67 | 18,50 | 4,40% | 2.869.034,00 |
| 05.02.2026 | 18,16 | 18,34 | 17,31 | 17,72 | -2,42% | 3.375.844,00 |
| 04.02.2026 | 18,32 | 18,82 | 17,85 | 18,16 | 0,39% | 3.453.855,00 |
| 03.02.2026 | 17,75 | 18,37 | 17,50 | 18,09 | 0,67% | 3.946.705,00 |
| 02.02.2026 | 17,47 | 18,45 | 17,47 | 17,97 | 2,86% | 3.831.739,00 |
| 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% | 3.353.897,00 |
| 28.01.2026 | 17,98 | 18,05 | 16,90 | 17,22 | -3,20% | 3.249.402,00 |
| 27.01.2026 | 17,77 | 17,89 | 17,47 | 17,79 | 0,62% | 2.688.348,00 |
| 26.01.2026 | 17,53 | 17,92 | 17,33 | 17,68 | 0,11% | 2.648.325,00 |
| 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% | 4.184.870,00 |
| 21.01.2026 | 18,08 | 18,41 | 17,90 | 17,91 | -0,61% | 3.060.313,00 |
| 20.01.2026 | 18,24 | 18,34 | 17,67 | 18,02 | -3,22% | 3.879.107,00 |
| 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% | 3.925.974,00 |
| 14.01.2026 | 20,39 | 20,61 | 18,91 | 19,31 | -5,71% | 4.280.441,00 |
| 13.01.2026 | 19,84 | 20,67 | 19,76 | 20,48 | 3,75% | 3.029.882,00 |
| 12.01.2026 | 19,91 | 20,40 | 19,28 | 19,74 | -3,89% | 4.927.659,00 |
| 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% | 3.126.223,00 |
| 07.01.2026 | 22,11 | 22,16 | 20,57 | 20,65 | -6,60% | 2.962.516,00 |
| 06.01.2026 | 21,38 | 22,32 | 21,22 | 22,11 | 3,37% | 2.921.700,00 |
| 05.01.2026 | 21,40 | 21,92 | 21,01 | 21,39 | 0,23% | 3.637.349,00 |
| 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 | 20,79 | 20,93 | 20,25 | 20,35 | -2,49% | 3.322.397,00 |
| 29.12.2025 | 21,10 | 21,60 | 20,50 | 20,87 | -3,25% | 3.592.715,00 |
| 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 | 21,75 | 21,84 | 21,19 | 21,42 | -1,92% | 3.126.875,00 |
| 22.12.2025 | 23,20 | 23,21 | 21,51 | 21,84 | -5,86% | 4.411.086,00 |
| 19.12.2025 | 22,56 | 23,26 | 22,25 | 23,20 | 2,34% | 6.653.875,00 |
| 18.12.2025 | 22,66 | 23,41 | 22,57 | 22,67 | 1,02% | 3.034.293,00 |
| 17.12.2025 | 22,97 | 23,23 | 22,41 | 22,44 | -2,22% | 2.853.262,00 |
| 16.12.2025 | 22,41 | 23,12 | 21,84 | 22,95 | 3,47% | 5.321.151,00 |
| 15.12.2025 | 23,41 | 23,50 | 22,15 | 22,18 | -4,68% | 4.476.937,00 |