13,342€
-0,16%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,36 | 13,50 | 13,13 | 13,31 | -0,37% | 505,00 |
| 13.10.2025 | 12,06 | 13,36 | 12,05 | 13,36 | 10,65% | 6.267,00 |
| 10.10.2025 | 13,29 | 13,30 | 12,04 | 12,08 | -8,22% | 4.238,00 |
| 09.10.2025 | 13,42 | 13,47 | 12,93 | 13,16 | -2,21% | 7.095,00 |
| 08.10.2025 | 13,80 | 13,80 | 13,43 | 13,46 | -1,52% | 1.594,00 |
| 07.10.2025 | 13,96 | 14,00 | 13,67 | 13,67 | -3,69% | 2.748,00 |
| 06.10.2025 | 14,67 | 14,72 | 14,10 | 14,19 | -1,16% | 4.550,00 |
| 03.10.2025 | 13,77 | 14,36 | 13,77 | 14,36 | 2,37% | 4.791,00 |
| 02.10.2025 | 13,54 | 14,02 | 13,47 | 14,02 | 3,38% | 315,00 |
| 01.10.2025 | 13,13 | 13,57 | 12,87 | 13,57 | 3,67% | 6.440,00 |
| 30.09.2025 | 13,16 | 13,16 | 12,86 | 13,09 | 0,80% | 6.390,00 |
| 29.09.2025 | 13,86 | 13,86 | 12,98 | 12,98 | -6,16% | 7.624,00 |
| 26.09.2025 | 13,59 | 13,83 | 13,59 | 13,83 | -0,93% | 4.103,00 |
| 25.09.2025 | 14,51 | 14,51 | 13,96 | 13,96 | -5,26% | 850,00 |
| 24.09.2025 | 14,63 | 14,99 | 14,59 | 14,74 | -1,44% | 2.371,00 |
| 23.09.2025 | 14,22 | 15,12 | 14,22 | 14,96 | 1,70% | 5.008,00 |
| 22.09.2025 | 14,77 | 14,90 | 14,39 | 14,71 | 0,74% | 1.971,00 |
| 19.09.2025 | 14,53 | 15,30 | 14,40 | 14,60 | -2,42% | 5.478,00 |
| 18.09.2025 | 14,95 | 15,24 | 14,66 | 14,96 | 0,90% | 3.700,00 |
| 17.09.2025 | 13,90 | 15,29 | 13,90 | 14,83 | 6,19% | 27.733,00 |
| 16.09.2025 | 13,50 | 13,96 | 13,45 | 13,96 | 4,27% | 5.239,00 |
| 15.09.2025 | 13,00 | 13,40 | 12,93 | 13,39 | 2,06% | 1.485,00 |
| 12.09.2025 | 13,60 | 13,62 | 13,05 | 13,12 | -3,10% | 4.560,00 |
| 11.09.2025 | 13,84 | 13,84 | 13,33 | 13,54 | -0,62% | 3.822,00 |
| 10.09.2025 | 13,99 | 14,21 | 13,51 | 13,62 | -3,28% | 3.328,00 |
| 09.09.2025 | 13,88 | 14,23 | 13,88 | 14,09 | 0,61% | 3.567,00 |
| 08.09.2025 | 13,98 | 14,26 | 13,59 | 14,00 | -0,38% | 5.592,00 |
| 05.09.2025 | 14,00 | 14,51 | 13,82 | 14,05 | 0,39% | 10.476,00 |
| 04.09.2025 | 13,76 | 14,06 | 13,50 | 14,00 | 4,45% | 4.289,00 |
| 03.09.2025 | 13,64 | 14,10 | 13,20 | 13,40 | -2,90% | 8.708,00 |
| 02.09.2025 | 12,73 | 13,81 | 12,37 | 13,80 | 6,32% | 10.379,00 |
| 01.09.2025 | 12,75 | 12,98 | 12,73 | 12,98 | 0,20% | 699,00 |
| 29.08.2025 | 13,00 | 13,29 | 12,96 | 12,96 | -0,03% | 5.643,00 |
| 28.08.2025 | 13,69 | 14,00 | 12,40 | 12,96 | -6,30% | 27.769,00 |
| 27.08.2025 | 11,32 | 14,47 | 11,15 | 13,83 | 22,53% | 115.938,00 |
| 26.08.2025 | 12,00 | 12,10 | 10,94 | 11,29 | -6,04% | 11.878,00 |
| 25.08.2025 | 11,69 | 12,26 | 11,69 | 12,02 | 1,09% | 5.446,00 |
| 22.08.2025 | 11,40 | 12,02 | 11,39 | 11,89 | 3,90% | 4.222,00 |
| 21.08.2025 | 11,43 | 11,56 | 11,25 | 11,44 | 0,37% | 6.629,00 |
| 20.08.2025 | 11,83 | 11,83 | 11,26 | 11,40 | -2,31% | 3.304,00 |
| 19.08.2025 | 11,58 | 12,08 | 11,50 | 11,67 | 0,24% | 9.299,00 |
| 18.08.2025 | 11,68 | 11,87 | 11,58 | 11,64 | -0,43% | 4.000,00 |
| 15.08.2025 | 12,33 | 12,50 | 11,65 | 11,69 | -4,73% | 9.170,00 |
| 14.08.2025 | 11,90 | 12,27 | 11,45 | 12,27 | 2,49% | 7.467,00 |
| 13.08.2025 | 10,86 | 12,00 | 10,85 | 11,97 | 8,56% | 8.301,00 |
| 12.08.2025 | 10,40 | 11,06 | 10,40 | 11,03 | 4,12% | 3.882,00 |
| 11.08.2025 | 9,68 | 10,59 | 9,44 | 10,59 | 11,06% | 3.083,00 |
| 08.08.2025 | 9,63 | 9,87 | 9,32 | 9,54 | -1,48% | 2.640,00 |
| 07.08.2025 | 10,26 | 10,27 | 9,68 | 9,68 | -5,10% | 2.820,00 |
| 06.08.2025 | 9,97 | 10,20 | 9,87 | 10,20 | 2,70% | 2.841,00 |
| 05.08.2025 | 9,99 | 10,00 | 9,65 | 9,93 | 0,32% | 1.522,00 |
| 04.08.2025 | 9,47 | 9,90 | 9,22 | 9,90 | 7,53% | 1.739,00 |
| 01.08.2025 | 9,49 | 9,49 | 9,00 | 9,21 | -2,87% | 64.374,00 |
| 31.07.2025 | 9,93 | 9,93 | 9,48 | 9,48 | -5,21% | 4.249,00 |
| 30.07.2025 | 9,95 | 10,32 | 9,91 | 10,00 | -1,61% | 10.262,00 |
| 29.07.2025 | 11,00 | 11,20 | 10,16 | 10,16 | -7,31% | 13.998,00 |
| 28.07.2025 | 10,83 | 11,20 | 10,53 | 10,97 | 1,42% | 11.982,00 |
| 25.07.2025 | 11,76 | 11,76 | 10,70 | 10,81 | -6,34% | 12.260,00 |
| 24.07.2025 | 10,45 | 11,90 | 10,30 | 11,54 | 10,45% | 61.109,00 |
| 23.07.2025 | 12,65 | 13,00 | 10,04 | 10,45 | -14,97% | 129.592,00 |
| 22.07.2025 | 9,10 | 17,18 | 9,10 | 12,29 | 39,49% | 253.447,00 |
| 21.07.2025 | 8,30 | 8,91 | 8,22 | 8,81 | 6,48% | 17.591,00 |
| 18.07.2025 | 8,36 | 8,46 | 8,28 | 8,28 | -0,12% | 3.717,00 |
| 17.07.2025 | 8,14 | 8,36 | 8,00 | 8,29 | 3,37% | 1.824,00 |
| 16.07.2025 | 8,02 | 8,14 | 7,93 | 8,02 | -0,73% | 920,00 |
| 15.07.2025 | 8,44 | 8,46 | 8,03 | 8,08 | -2,12% | 1.481,00 |
| 14.07.2025 | 8,07 | 8,40 | 8,07 | 8,25 | 0,04% | 8.371,00 |
| 11.07.2025 | 8,17 | 8,30 | 8,15 | 8,25 | -1,16% | 7.911,00 |
| 10.07.2025 | 7,83 | 8,53 | 7,83 | 8,34 | 4,30% | 1.787,00 |
| 09.07.2025 | 7,68 | 8,04 | 7,68 | 8,00 | 2,41% | 5.974,00 |
| 08.07.2025 | 7,59 | 7,81 | 7,59 | 7,81 | 1,32% | 667,00 |
| 07.07.2025 | 7,77 | 7,91 | 7,63 | 7,71 | -1,96% | 2.839,00 |
| 04.07.2025 | 7,74 | 7,87 | 7,74 | 7,86 | 0,56% | 264,00 |
| 03.07.2025 | 7,76 | 7,87 | 7,76 | 7,82 | -0,18% | 2.335,00 |
| 02.07.2025 | 7,90 | 7,96 | 7,75 | 7,83 | 0,04% | 7.441,00 |
| 01.07.2025 | 7,25 | 8,16 | 7,10 | 7,83 | 9,31% | 18.725,00 |
| 30.06.2025 | 7,30 | 7,32 | 7,16 | 7,16 | -2,26% | 942,00 |
| 27.06.2025 | 7,22 | 7,36 | 7,19 | 7,33 | 2,50% | 3.617,00 |
| 26.06.2025 | 6,86 | 7,15 | 6,82 | 7,15 | 2,74% | 6.128,00 |
| 25.06.2025 | 7,06 | 7,15 | 6,96 | 6,96 | -1,75% | 1.518,00 |
| 23.06.2025 | 7,22 | 7,23 | 6,92 | 7,08 | -0,63% | 3.190,00 |
| 20.06.2025 | 7,14 | 7,15 | 7,12 | 7,13 | -2,48% | 40.211,00 |
| 18.06.2025 | 7,30 | 7,47 | 7,30 | 7,31 | -4,43% | 45.225,00 |
| 17.06.2025 | 7,74 | 7,74 | 7,56 | 7,65 | -0,95% | 2.535,00 |
| 16.06.2025 | 7,16 | 7,72 | 7,16 | 7,72 | 8,70% | 2.514,00 |
| 13.06.2025 | 7,38 | 7,38 | 7,10 | 7,10 | -5,84% | 2.971,00 |
| 12.06.2025 | 7,58 | 7,60 | 7,33 | 7,55 | -2,25% | 57.399,00 |
| 11.06.2025 | 8,09 | 8,11 | 7,72 | 7,72 | -6,43% | 29.171,00 |
| 10.06.2025 | 7,79 | 8,40 | 7,79 | 8,25 | 5,15% | 38.189,00 |
| 09.06.2025 | 7,73 | 8,11 | 7,58 | 7,85 | 1,17% | 5.649,00 |
| 06.06.2025 | 7,48 | 7,75 | 7,34 | 7,75 | 6,61% | 2.355,00 |
| 05.06.2025 | 7,26 | 7,42 | 7,07 | 7,27 | 2,15% | 14.623,00 |
| 04.06.2025 | 7,30 | 7,45 | 7,12 | 7,12 | -4,83% | 76.073,00 |
| 03.06.2025 | 7,04 | 7,48 | 7,04 | 7,48 | 5,34% | 1.063,00 |
| 02.06.2025 | 7,07 | 7,18 | 6,94 | 7,10 | -0,67% | 52.407,00 |
| 30.05.2025 | 7,08 | 7,47 | 6,96 | 7,15 | 2,89% | 4.877,00 |
| 29.05.2025 | 7,60 | 8,70 | 6,95 | 6,95 | 0,33% | 22.608,00 |
| 28.05.2025 | 6,91 | 7,09 | 6,88 | 6,93 | -1,51% | 1.297,00 |
| 27.05.2025 | 6,60 | 7,10 | 6,53 | 7,03 | 6,40% | 9.621,00 |
| 26.05.2025 | 6,59 | 6,74 | 6,59 | 6,61 | -0,12% | 551,00 |