6,295€
1,72%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,23 | 6,46 | 6,20 | 6,31 | 1,92% | - |
| 08.05.2025 | 5,79 | 6,25 | 5,79 | 6,19 | 6,45% | 7.310,00 |
| 07.05.2025 | 5,91 | 5,91 | 5,81 | 5,81 | 1,10% | 2.149,00 |
| 06.05.2025 | 6,16 | 6,29 | 5,75 | 5,75 | -9,78% | 5.151,00 |
| 05.05.2025 | 6,50 | 6,70 | 6,37 | 6,37 | -4,47% | 10.625,00 |
| 02.05.2025 | 6,28 | 6,67 | 6,18 | 6,67 | 14,35% | 19.515,00 |
| 30.04.2025 | 5,91 | 6,03 | 5,63 | 5,83 | -2,06% | 3.636,00 |
| 29.04.2025 | 6,15 | 6,15 | 5,87 | 5,96 | -3,22% | 643,00 |
| 28.04.2025 | 6,27 | 6,27 | 6,05 | 6,16 | -1,36% | 2.849,00 |
| 25.04.2025 | 6,17 | 6,28 | 6,14 | 6,24 | 0,43% | 4.178,00 |
| 24.04.2025 | 5,83 | 6,24 | 5,83 | 6,21 | 2,56% | 1.781,00 |
| 23.04.2025 | 6,22 | 6,30 | 5,96 | 6,06 | 2,49% | 4.307,00 |
| 22.04.2025 | 5,98 | 6,23 | 5,87 | 5,91 | 7,08% | 8.303,00 |
| 17.04.2025 | 5,55 | 5,55 | 5,35 | 5,52 | 3,22% | 13.642,00 |
| 16.04.2025 | 5,45 | 5,57 | 5,35 | 5,35 | -3,83% | 3.087,00 |
| 15.04.2025 | 5,77 | 5,78 | 5,47 | 5,56 | -2,76% | 7.233,00 |
| 14.04.2025 | 6,00 | 6,10 | 5,64 | 5,72 | -3,36% | 13.707,00 |
| 11.04.2025 | 6,21 | 6,21 | 5,68 | 5,92 | -2,98% | 5.189,00 |
| 10.04.2025 | 7,07 | 7,09 | 6,06 | 6,10 | -13,48% | 19.995,00 |
| 09.04.2025 | 5,60 | 7,05 | 5,50 | 7,05 | 26,07% | 9.191,00 |
| 08.04.2025 | 6,47 | 6,54 | 5,55 | 5,59 | -11,46% | 10.239,00 |
| 07.04.2025 | 6,28 | 6,45 | 5,90 | 6,32 | -4,01% | 9.603,00 |
| 04.04.2025 | 6,06 | 6,58 | 5,53 | 6,58 | 7,48% | 25.253,00 |
| 03.04.2025 | 7,80 | 7,80 | 5,72 | 6,12 | -22,67% | 45.084,00 |
| 02.04.2025 | 7,59 | 7,93 | 7,59 | 7,92 | 3,38% | 3.381,00 |
| 01.04.2025 | 7,44 | 7,66 | 7,44 | 7,66 | -0,09% | 893,00 |
| 31.03.2025 | 7,90 | 7,90 | 7,61 | 7,67 | -0,58% | 5.435,00 |
| 28.03.2025 | 8,05 | 8,05 | 7,71 | 7,71 | -3,87% | 3.640,00 |
| 27.03.2025 | 8,30 | 8,30 | 7,93 | 8,02 | -2,72% | 2.413,00 |
| 26.03.2025 | 8,58 | 8,58 | 8,15 | 8,24 | -3,05% | 7.908,00 |
| 25.03.2025 | 8,70 | 8,88 | 8,48 | 8,50 | -2,48% | 13.371,00 |
| 24.03.2025 | 7,78 | 8,72 | 7,66 | 8,72 | 11,07% | 23.891,00 |
| 21.03.2025 | 7,68 | 7,85 | 7,63 | 7,85 | -2,33% | 9.716,00 |
| 20.03.2025 | 8,11 | 8,12 | 7,96 | 8,04 | -0,06% | 46.218,00 |
| 19.03.2025 | 7,71 | 8,04 | 7,65 | 8,04 | 5,82% | 8.600,00 |
| 18.03.2025 | 7,75 | 7,91 | 7,60 | 7,60 | -3,74% | 4.905,00 |
| 17.03.2025 | 7,43 | 7,92 | 7,38 | 7,90 | 7,55% | 106.149,00 |
| 14.03.2025 | 7,68 | 7,68 | 7,34 | 7,34 | -2,13% | 13.536,00 |
| 13.03.2025 | 7,99 | 8,05 | 7,50 | 7,50 | -5,84% | 110.095,00 |
| 12.03.2025 | 8,40 | 8,61 | 7,61 | 7,97 | -5,44% | 42.605,00 |
| 11.03.2025 | 11,13 | 11,19 | 8,00 | 8,42 | -25,35% | 270.061,00 |
| 10.03.2025 | 11,30 | 11,30 | 11,00 | 11,28 | -0,58% | 5.623,00 |
| 07.03.2025 | 10,52 | 11,35 | 10,30 | 11,35 | 9,34% | 3.804,00 |
| 06.03.2025 | 10,60 | 10,60 | 10,32 | 10,38 | -1,16% | 2.356,00 |
| 05.03.2025 | 10,91 | 11,06 | 10,31 | 10,50 | -1,76% | 9.093,00 |
| 04.03.2025 | 10,94 | 10,94 | 10,45 | 10,69 | -1,02% | 13.098,00 |
| 03.03.2025 | 11,10 | 11,19 | 10,80 | 10,80 | -1,50% | 5.127,00 |
| 28.02.2025 | 10,91 | 11,30 | 10,91 | 10,96 | 0,26% | 9.384,00 |
| 27.02.2025 | 11,60 | 11,60 | 10,93 | 10,94 | -4,49% | 11.646,00 |
| 26.02.2025 | 11,63 | 11,63 | 11,45 | 11,45 | -0,02% | 3.148,00 |
| 25.02.2025 | 11,83 | 11,84 | 11,41 | 11,45 | -2,95% | 3.232,00 |
| 24.02.2025 | 11,60 | 11,82 | 11,36 | 11,80 | 3,13% | 2.362,00 |
| 21.02.2025 | 11,20 | 11,55 | 11,20 | 11,44 | 0,37% | 3.701,00 |
| 20.02.2025 | 11,30 | 11,41 | 11,14 | 11,40 | 2,10% | 2.584,00 |
| 19.02.2025 | 11,44 | 11,44 | 11,17 | 11,17 | -1,15% | 2.658,00 |
| 18.02.2025 | 11,20 | 11,54 | 11,20 | 11,30 | -0,60% | 3.133,00 |
| 17.02.2025 | 11,14 | 11,37 | 11,14 | 11,36 | 2,10% | 1.489,00 |
| 14.02.2025 | 11,33 | 11,50 | 11,13 | 11,13 | -2,13% | 2.990,00 |
| 13.02.2025 | 11,10 | 11,49 | 11,05 | 11,37 | 2,43% | 7.325,00 |
| 12.02.2025 | 11,50 | 11,50 | 11,10 | 11,10 | -3,56% | 5.533,00 |
| 11.02.2025 | 11,59 | 11,69 | 11,34 | 11,51 | 0,30% | 5.552,00 |
| 10.02.2025 | 11,89 | 11,90 | 11,48 | 11,48 | -2,35% | 3.061,00 |
| 07.02.2025 | 12,45 | 12,46 | 11,72 | 11,75 | -4,92% | 18.073,00 |
| 06.02.2025 | 12,55 | 12,85 | 12,29 | 12,36 | -0,42% | 6.088,00 |
| 05.02.2025 | 12,52 | 12,74 | 12,41 | 12,41 | -3,09% | 1.941,00 |
| 04.02.2025 | 12,50 | 12,81 | 12,49 | 12,81 | 1,75% | 1.765,00 |
| 03.02.2025 | 12,82 | 12,84 | 12,35 | 12,59 | -0,90% | 9.166,00 |
| 31.01.2025 | 13,04 | 13,09 | 12,65 | 12,70 | -1,60% | 7.022,00 |
| 30.01.2025 | 12,59 | 12,93 | 12,59 | 12,91 | 1,65% | 2.071,00 |
| 29.01.2025 | 13,22 | 13,22 | 12,54 | 12,70 | -1,98% | 1.679,00 |
| 28.01.2025 | 13,07 | 13,16 | 12,94 | 12,96 | 1,81% | 1.779,00 |
| 27.01.2025 | 13,04 | 13,28 | 12,70 | 12,73 | -3,39% | 8.350,00 |
| 24.01.2025 | 13,27 | 13,27 | 13,05 | 13,17 | 0,12% | 4.698,00 |
| 23.01.2025 | 12,68 | 13,27 | 12,68 | 13,16 | 2,45% | 2.668,00 |
| 22.01.2025 | 12,79 | 12,97 | 12,45 | 12,84 | 1,23% | 4.926,00 |
| 21.01.2025 | 12,89 | 13,04 | 12,58 | 12,69 | -1,28% | 10.700,00 |
| 20.01.2025 | 12,50 | 12,85 | 12,50 | 12,85 | 1,40% | 3.665,00 |
| 17.01.2025 | 12,68 | 12,68 | 12,58 | 12,67 | 1,05% | 191,00 |
| 16.01.2025 | 12,37 | 12,67 | 12,37 | 12,54 | 0,35% | 1.360,00 |
| 15.01.2025 | 12,27 | 12,61 | 12,27 | 12,50 | 0,94% | 2.836,00 |
| 14.01.2025 | 12,90 | 12,90 | 12,38 | 12,38 | -3,16% | 6.824,00 |
| 13.01.2025 | 13,27 | 13,47 | 12,71 | 12,78 | -4,53% | 15.136,00 |
| 10.01.2025 | 13,00 | 13,41 | 13,00 | 13,39 | 1,41% | 4.350,00 |
| 09.01.2025 | 13,20 | 13,20 | 13,06 | 13,20 | 1,82% | 403,00 |
| 08.01.2025 | 13,30 | 13,57 | 12,92 | 12,97 | -2,93% | 17.611,00 |
| 07.01.2025 | 13,61 | 13,71 | 13,30 | 13,36 | -1,18% | 6.529,00 |
| 06.01.2025 | 13,83 | 13,85 | 13,52 | 13,52 | 0,27% | 804,00 |
| 03.01.2025 | 13,78 | 13,88 | 13,48 | 13,48 | -0,84% | 2.126,00 |
| 02.01.2025 | 13,71 | 14,05 | 13,55 | 13,60 | -1,54% | 39.515,00 |
| 30.12.2024 | 13,78 | 13,91 | 13,59 | 13,81 | -0,48% | 2.515,00 |
| 27.12.2024 | 14,07 | 14,33 | 13,74 | 13,88 | 1,57% | 3.190,00 |
| 23.12.2024 | 13,83 | 13,83 | 13,40 | 13,66 | 0,98% | 4.129,00 |
| 20.12.2024 | 13,26 | 13,79 | 12,74 | 13,53 | 1,09% | 7.779,00 |
| 19.12.2024 | 13,31 | 13,65 | 13,31 | 13,38 | -0,12% | 8.751,00 |
| 18.12.2024 | 13,72 | 13,78 | 13,40 | 13,40 | -1,19% | 7.221,00 |
| 17.12.2024 | 13,43 | 13,70 | 13,42 | 13,56 | -1,15% | 3.393,00 |
| 16.12.2024 | 13,77 | 13,81 | 13,31 | 13,72 | 0,88% | 6.091,00 |
| 13.12.2024 | 13,41 | 13,80 | 13,31 | 13,60 | 0,41% | 7.912,00 |
| 12.12.2024 | 14,12 | 14,15 | 13,46 | 13,54 | -3,56% | 19.985,00 |
| 11.12.2024 | 14,15 | 14,26 | 13,82 | 14,04 | -2,82% | 8.356,00 |