13,073€
-1,60%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 2,74% | 200,00 |
| 05.03.2026 | 13,30 | 13,33 | 13,25 | 13,29 | 0,65% | 389,00 |
| 04.03.2026 | 13,10 | 13,64 | 13,10 | 13,20 | 0,24% | 648,00 |
| 03.03.2026 | 13,36 | 13,36 | 12,84 | 13,17 | -1,98% | 5.442,00 |
| 02.03.2026 | 13,97 | 13,97 | 13,43 | 13,43 | -3,00% | 3.952,00 |
| 27.02.2026 | 14,33 | 14,33 | 13,85 | 13,85 | -6,90% | 413,00 |
| 26.02.2026 | 14,51 | 15,05 | 14,50 | 14,88 | 1,56% | 168,00 |
| 25.02.2026 | 14,91 | 14,93 | 14,65 | 14,65 | -3,99% | 375,00 |
| 24.02.2026 | 15,48 | 15,48 | 15,15 | 15,26 | 0,83% | 669,00 |
| 23.02.2026 | 15,99 | 15,99 | 15,00 | 15,13 | -2,26% | 2.313,00 |
| 20.02.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -5,18% | 100,00 |
| 19.02.2026 | 16,45 | 16,45 | 16,00 | 16,33 | -1,51% | 242,00 |
| 18.02.2026 | 16,70 | 16,70 | 16,58 | 16,58 | -0,25% | 2,00 |
| 17.02.2026 | 16,93 | 16,95 | 16,60 | 16,62 | -1,34% | 186,00 |
| 16.02.2026 | 16,93 | 16,98 | 16,84 | 16,84 | 0,95% | 451,00 |
| 13.02.2026 | 16,08 | 16,69 | 15,77 | 16,69 | 7,86% | 1.120,00 |
| 12.02.2026 | 16,06 | 16,06 | 15,47 | 15,47 | -0,13% | 166,00 |
| 11.02.2026 | 14,50 | 15,66 | 14,50 | 15,49 | 5,85% | 65,00 |
| 10.02.2026 | 15,19 | 15,19 | 14,63 | 14,63 | -3,25% | 796,00 |
| 09.02.2026 | 15,78 | 15,79 | 15,13 | 15,13 | -3,04% | 621,00 |
| 06.02.2026 | 15,24 | 15,60 | 15,24 | 15,60 | 5,02% | 271,00 |
| 05.02.2026 | 15,54 | 15,54 | 14,85 | 14,85 | -3,55% | 115,00 |
| 04.02.2026 | 15,48 | 15,62 | 15,12 | 15,40 | 2,00% | 1.364,00 |
| 03.02.2026 | 15,39 | 15,39 | 15,10 | 15,10 | -0,94% | 676,00 |
| 02.02.2026 | 14,43 | 15,30 | 14,43 | 15,24 | 2,63% | 1.780,00 |
| 30.01.2026 | 14,41 | 14,85 | 14,41 | 14,85 | 4,01% | 1.129,00 |
| 29.01.2026 | 14,04 | 14,43 | 14,04 | 14,28 | 0,06% | 3.056,00 |
| 28.01.2026 | 15,00 | 15,00 | 14,27 | 14,27 | -2,98% | 1.725,00 |
| 27.01.2026 | 15,12 | 15,12 | 14,65 | 14,71 | -1,33% | 795,00 |
| 26.01.2026 | 14,80 | 14,91 | 14,80 | 14,91 | -1,21% | 235,00 |
| 23.01.2026 | 15,10 | 15,19 | 14,75 | 15,09 | -1,63% | 3.998,00 |
| 22.01.2026 | 15,56 | 15,56 | 15,34 | 15,34 | -0,23% | 73,00 |
| 21.01.2026 | 15,13 | 15,38 | 15,13 | 15,38 | -0,26% | 241,00 |
| 20.01.2026 | 15,15 | 15,42 | 15,15 | 15,42 | -3,04% | 459,00 |
| 19.01.2026 | 15,71 | 15,90 | 15,59 | 15,90 | -2,43% | 620,00 |
| 16.01.2026 | 16,78 | 16,78 | 16,30 | 16,30 | 0,16% | 196,00 |
| 15.01.2026 | 16,71 | 16,71 | 16,27 | 16,27 | -0,32% | 48,00 |
| 14.01.2026 | 16,99 | 16,99 | 16,32 | 16,32 | -6,52% | 1.550,00 |
| 13.01.2026 | 16,71 | 17,46 | 16,71 | 17,46 | 1,99% | 1.780,00 |
| 12.01.2026 | 17,24 | 17,59 | 16,53 | 17,12 | -9,03% | 2.683,00 |
| 09.01.2026 | 18,89 | 18,89 | 18,82 | 18,82 | -0,69% | 143,00 |
| 08.01.2026 | 17,82 | 18,95 | 17,49 | 18,95 | 6,76% | 538,00 |
| 07.01.2026 | 19,20 | 19,20 | 17,75 | 17,75 | -5,59% | 1.725,00 |
| 06.01.2026 | 18,12 | 18,92 | 18,11 | 18,80 | 4,68% | 2.296,00 |
| 05.01.2026 | 18,16 | 18,30 | 17,96 | 17,96 | -1,59% | 421,00 |
| 02.01.2026 | 17,19 | 18,25 | 17,19 | 18,25 | 3,52% | 1.719,00 |
| 30.12.2025 | 17,84 | 17,98 | 17,57 | 17,63 | -0,56% | 221,00 |
| 29.12.2025 | 18,52 | 18,52 | 17,44 | 17,73 | -1,18% | 1.258,00 |
| 23.12.2025 | 18,36 | 18,52 | 17,94 | 17,94 | -7,29% | 3.238,00 |
| 22.12.2025 | 19,59 | 20,00 | 19,35 | 19,35 | -1,92% | 1.738,00 |
| 19.12.2025 | 19,09 | 19,73 | 19,04 | 19,73 | 0,66% | 685,00 |
| 18.12.2025 | 19,13 | 19,60 | 19,13 | 19,60 | 0,70% | 53,00 |
| 17.12.2025 | 19,44 | 19,52 | 18,80 | 19,46 | 0,69% | 2.998,00 |
| 16.12.2025 | 19,02 | 19,33 | 18,66 | 19,33 | -0,67% | 518,00 |
| 15.12.2025 | 19,66 | 20,03 | 19,34 | 19,46 | -2,35% | 686,00 |
| 12.12.2025 | 20,24 | 20,31 | 19,91 | 19,93 | 1,00% | 3.332,00 |
| 11.12.2025 | 20,40 | 20,53 | 19,71 | 19,73 | -1,89% | 3.027,00 |
| 10.12.2025 | 19,72 | 20,47 | 19,65 | 20,11 | 0,30% | 1.990,00 |
| 09.12.2025 | 19,31 | 20,05 | 19,31 | 20,05 | 1,48% | 429,00 |
| 08.12.2025 | 19,59 | 19,76 | 18,86 | 19,76 | -0,21% | 3.643,00 |
| 05.12.2025 | 19,52 | 19,80 | 19,00 | 19,80 | 2,51% | 2.309,00 |
| 04.12.2025 | 19,90 | 19,90 | 18,86 | 19,32 | -1,95% | 2.343,00 |
| 03.12.2025 | 21,45 | 21,45 | 19,68 | 19,70 | -6,75% | 3.554,00 |
| 02.12.2025 | 20,62 | 21,26 | 20,62 | 21,13 | 0,69% | 4.842,00 |
| 01.12.2025 | 21,39 | 21,50 | 20,79 | 20,98 | -0,80% | 11.355,00 |
| 28.11.2025 | 20,60 | 21,15 | 20,30 | 21,15 | 3,02% | 4.315,00 |
| 27.11.2025 | 20,63 | 21,07 | 20,53 | 20,53 | -1,58% | 844,00 |
| 26.11.2025 | 19,53 | 21,32 | 18,97 | 20,86 | 7,44% | 27.432,00 |
| 25.11.2025 | 15,95 | 19,42 | 15,95 | 19,42 | 39,24% | 41.497,00 |
| 24.11.2025 | 13,71 | 13,94 | 13,71 | 13,94 | 1,19% | 809,00 |
| 21.11.2025 | 13,01 | 13,78 | 13,01 | 13,78 | 5,35% | 3.248,00 |
| 20.11.2025 | 13,60 | 13,60 | 13,08 | 13,08 | -1,42% | 932,00 |
| 19.11.2025 | 13,51 | 13,51 | 13,08 | 13,27 | -5,03% | 1.684,00 |
| 18.11.2025 | 13,57 | 13,97 | 13,56 | 13,97 | 2,03% | 1.918,00 |
| 17.11.2025 | 14,31 | 14,60 | 13,69 | 13,69 | -5,38% | 7.792,00 |
| 14.11.2025 | 14,53 | 14,70 | 14,41 | 14,47 | -2,72% | 2.370,00 |
| 13.11.2025 | 15,38 | 15,68 | 14,87 | 14,87 | -5,13% | 311,00 |
| 12.11.2025 | 15,76 | 16,00 | 15,40 | 15,68 | 0,76% | 5.187,00 |
| 11.11.2025 | 15,37 | 15,75 | 15,37 | 15,56 | -0,47% | 2.103,00 |
| 10.11.2025 | 15,01 | 15,73 | 15,01 | 15,63 | 7,20% | 7.680,00 |
| 07.11.2025 | 14,71 | 14,71 | 14,58 | 14,58 | -2,06% | 2.815,00 |
| 06.11.2025 | 15,22 | 15,33 | 14,78 | 14,89 | -2,79% | 1.967,00 |
| 05.11.2025 | 13,89 | 15,69 | 13,89 | 15,32 | 7,04% | 16.175,00 |
| 04.11.2025 | 14,02 | 14,31 | 14,02 | 14,31 | -0,69% | 1.911,00 |
| 03.11.2025 | 14,20 | 14,48 | 14,00 | 14,41 | 2,42% | 877,00 |
| 31.10.2025 | 14,07 | 14,07 | 14,07 | 14,07 | 3,08% | 74,00 |
| 30.10.2025 | 13,46 | 13,66 | 13,46 | 13,65 | -0,01% | 1.332,00 |
| 29.10.2025 | 14,02 | 14,30 | 13,65 | 13,65 | -3,18% | 2.519,00 |
| 28.10.2025 | 13,93 | 14,10 | 13,80 | 14,10 | 0,87% | 1.721,00 |
| 27.10.2025 | 14,15 | 14,64 | 13,98 | 13,98 | -0,54% | 4.735,00 |
| 24.10.2025 | 13,86 | 14,18 | 13,86 | 14,05 | -0,64% | 2.323,00 |
| 23.10.2025 | 14,50 | 14,50 | 14,14 | 14,14 | -0,23% | 451,00 |
| 22.10.2025 | 14,04 | 14,31 | 13,88 | 14,18 | -1,36% | 3.933,00 |
| 21.10.2025 | 13,75 | 14,50 | 13,75 | 14,37 | 6,46% | 3.300,00 |
| 20.10.2025 | 13,27 | 13,50 | 13,27 | 13,50 | -0,35% | 646,00 |
| 17.10.2025 | 13,51 | 13,60 | 12,90 | 13,55 | 3,90% | 2.491,00 |
| 16.10.2025 | 13,04 | 13,04 | 13,02 | 13,04 | -1,81% | 2.360,00 |
| 15.10.2025 | 13,49 | 13,57 | 13,28 | 13,28 | -0,26% | 1.491,00 |
| 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 |