18,225€
3,37%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |