11,856€
3,64%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 11,49 | 12,18 | 11,45 | 11,97 | 4,65% | - |
| 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 |
| 23.05.2025 | 7,11 | 7,26 | 6,62 | 6,62 | -5,91% | 3.213,00 |
| 22.05.2025 | 7,01 | 7,04 | 6,88 | 7,03 | 0,98% | 933,00 |
| 21.05.2025 | 7,18 | 7,32 | 6,90 | 6,97 | -9,62% | 4.287,00 |
| 20.05.2025 | 7,41 | 7,71 | 7,33 | 7,71 | 1,08% | 4.131,00 |
| 19.05.2025 | 7,42 | 7,62 | 7,42 | 7,62 | -3,33% | 1.552,00 |
| 16.05.2025 | 7,49 | 7,89 | 7,49 | 7,89 | 6,52% | 1.917,00 |
| 15.05.2025 | 7,24 | 7,50 | 7,14 | 7,40 | 4,77% | 3.726,00 |
| 14.05.2025 | 7,27 | 7,27 | 7,07 | 7,07 | -1,30% | 3.526,00 |
| 13.05.2025 | 6,87 | 7,25 | 6,84 | 7,16 | 4,79% | 4.920,00 |
| 12.05.2025 | 6,14 | 6,88 | 6,14 | 6,83 | 11,20% | 8.409,00 |
| 09.05.2025 | 6,27 | 6,40 | 6,15 | 6,15 | -0,69% | 840,00 |
| 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 |