20,670€
-1,01%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,05% | 95,00 |
| 05.11.2026 | 22,65 | 22,65 | 20,88 | 20,88 | -6,79% | 2.655,00 |
| 04.11.2026 | 20,98 | 22,40 | 20,98 | 22,40 | 6,62% | 291,00 |
| 03.11.2026 | 21,49 | 21,63 | 21,01 | 21,01 | -3,22% | 406,00 |
| 02.11.2026 | 21,58 | 22,22 | 21,51 | 21,71 | 0,74% | 321,00 |
| 30.10.2026 | 21,53 | 21,55 | 21,13 | 21,55 | 2,18% | 459,00 |
| 29.10.2026 | 20,91 | 21,09 | 20,91 | 21,09 | -0,71% | 364,00 |
| 28.10.2026 | 21,48 | 21,48 | 21,24 | 21,24 | 0,24% | 533,00 |
| 27.10.2026 | 21,07 | 21,19 | 21,00 | 21,19 | -1,40% | 38,00 |
| 26.10.2026 | 22,01 | 22,01 | 21,41 | 21,49 | -1,15% | 155,00 |
| 23.10.2026 | 21,82 | 22,39 | 21,74 | 21,74 | -2,51% | 786,00 |
| 22.10.2026 | 19,94 | 22,30 | 19,94 | 22,30 | 12,29% | 6.038,00 |
| 21.10.2026 | 19,68 | 19,99 | 19,68 | 19,86 | 5,64% | 640,00 |
| 20.10.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -3,16% | 250,00 |
| 19.10.2026 | 19,38 | 19,62 | 19,06 | 19,41 | 0,87% | - |
| 16.10.2026 | 19,76 | 20,13 | 19,25 | 19,25 | -4,06% | 1.372,00 |
| 15.10.2026 | 18,72 | 20,06 | 18,72 | 20,06 | 7,56% | 8.262,00 |
| 14.10.2026 | 19,08 | 19,08 | 18,65 | 18,65 | -1,27% | 71,00 |
| 13.10.2026 | 18,97 | 19,62 | 18,79 | 18,89 | 0,37% | - |
| 12.10.2026 | 18,23 | 18,96 | 18,23 | 18,82 | 4,44% | 165,00 |
| 09.10.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,11% | 70,00 |
| 08.10.2026 | 17,90 | 18,00 | 17,90 | 18,00 | -0,85% | 890,00 |
| 07.10.2026 | 17,36 | 18,16 | 17,36 | 18,16 | 5,03% | 315,00 |
| 06.10.2026 | 17,64 | 17,64 | 17,20 | 17,29 | -0,77% | 3,00 |
| 05.10.2026 | 17,25 | 17,67 | 17,25 | 17,42 | 3,69% | 297,00 |
| 02.10.2026 | 16,73 | 16,92 | 16,73 | 16,80 | -0,74% | 1.700,00 |
| 01.10.2026 | 16,17 | 16,93 | 15,95 | 16,93 | 5,16% | 1.472,00 |
| 30.09.2026 | 16,01 | 16,31 | 16,01 | 16,10 | -0,98% | 911,00 |
| 29.09.2026 | 16,16 | 16,26 | 16,16 | 16,26 | 1,78% | 674,00 |
| 28.09.2026 | 15,63 | 15,97 | 15,63 | 15,97 | 4,38% | 110,00 |
| 24.09.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -3,44% | 2.300,00 |
| 22.09.2026 | 15,85 | 15,85 | 15,85 | 15,85 | 9,58% | 138,00 |
| 18.09.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -2,66% | 35,00 |
| 17.09.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 4,76% | 1,00 |
| 16.09.2026 | 14,18 | 14,18 | 14,18 | 14,18 | -1,49% | 2,00 |
| 15.09.2026 | 14,68 | 14,82 | 14,40 | 14,40 | -3,03% | 566,00 |
| 11.09.2026 | 14,90 | 14,90 | 14,50 | 14,85 | 2,34% | 1.527,00 |
| 10.09.2026 | 15,03 | 15,03 | 14,47 | 14,51 | -12,09% | 984,00 |
| 08.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,22% | 20,00 |
| 07.09.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,63% | 60,00 |
| 04.09.2026 | 16,77 | 16,77 | 16,77 | 16,77 | 3,26% | 1,00 |
| 03.09.2026 | 16,24 | 16,24 | 16,24 | 16,24 | -2,35% | 2,00 |
| 02.09.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 7,29% | 245,00 |
| 01.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,75% | 4,00 |
| 31.08.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,40% | 100,00 |
| 27.08.2026 | 15,22 | 15,22 | 15,15 | 15,15 | -1,21% | 16,00 |
| 26.08.2026 | 15,06 | 17,60 | 14,06 | 15,33 | 1,89% | 1.729,00 |
| 25.08.2026 | 15,88 | 15,88 | 15,05 | 15,05 | -2,34% | 286,00 |
| 24.08.2026 | 15,34 | 15,41 | 15,04 | 15,41 | 2,16% | 117,00 |
| 21.08.2026 | 15,00 | 15,21 | 15,00 | 15,08 | 3,08% | 1.680,00 |
| 20.08.2026 | 16,21 | 16,21 | 14,63 | 14,63 | -9,72% | 901,00 |
| 19.08.2026 | 15,99 | 16,21 | 15,99 | 16,21 | -0,89% | 81,00 |
| 18.08.2026 | 16,80 | 16,80 | 16,35 | 16,35 | -0,55% | 151,00 |
| 17.08.2026 | 16,40 | 16,44 | 16,39 | 16,44 | -2,14% | 147,00 |
| 14.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 2,00 |
| 13.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,19% | 56,00 |
| 12.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -1,50% | 1,00 |
| 11.08.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,93% | 1,00 |
| 10.08.2026 | 16,34 | 16,67 | 16,34 | 16,34 | 3,94% | 12,00 |
| 07.08.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -4,03% | 10,00 |
| 06.08.2026 | 16,27 | 16,38 | 16,27 | 16,38 | -5,51% | 36,00 |
| 05.08.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,09% | 340,00 |
| 04.08.2026 | 17,34 | 17,69 | 17,32 | 17,32 | -1,34% | 2.207,00 |
| 03.08.2026 | 16,87 | 17,75 | 16,54 | 17,56 | 3,17% | 6.280,00 |
| 31.07.2026 | 17,07 | 17,19 | 17,00 | 17,02 | 1,52% | 1.295,00 |
| 30.07.2026 | 16,80 | 16,80 | 16,76 | 16,76 | 3,11% | 2.231,00 |
| 29.07.2026 | 16,60 | 16,60 | 16,26 | 16,26 | -2,52% | 2,00 |
| 28.07.2026 | 16,64 | 16,94 | 16,64 | 16,68 | 3,31% | 2.595,00 |
| 24.07.2026 | 16,06 | 16,14 | 16,06 | 16,14 | -1,28% | 2,00 |
| 22.07.2026 | 16,16 | 16,36 | 16,16 | 16,35 | 8,46% | 128,00 |
| 20.07.2026 | 14,97 | 15,27 | 14,97 | 15,08 | -2,08% | 89,00 |
| 16.07.2026 | 15,01 | 15,40 | 15,01 | 15,40 | 3,08% | 740,00 |
| 15.07.2026 | 14,40 | 14,94 | 14,20 | 14,94 | 1,60% | 4.379,00 |
| 13.07.2026 | 14,80 | 14,80 | 14,70 | 14,70 | 2,08% | 1.001,00 |
| 10.07.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 3,67% | 1,00 |
| 09.07.2026 | 13,89 | 13,89 | 13,89 | 13,89 | -1,84% | 300,00 |
| 08.07.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -4,00% | 100,00 |
| 07.07.2026 | 14,67 | 14,74 | 14,67 | 14,74 | -8,42% | 241,00 |
| 06.07.2026 | 15,81 | 16,10 | 15,81 | 16,10 | 2,06% | 2,00 |
| 03.07.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,87% | 1,00 |
| 02.07.2026 | 16,06 | 16,07 | 16,06 | 16,07 | -2,40% | 2.230,00 |
| 01.07.2026 | 15,13 | 16,53 | 15,13 | 16,47 | 7,90% | 1.925,00 |
| 30.06.2026 | 15,11 | 15,26 | 15,11 | 15,26 | -8,49% | 2.709,00 |
| 29.06.2026 | 16,60 | 16,93 | 16,59 | 16,68 | 0,54% | 1.238,00 |
| 26.06.2026 | 16,59 | 16,59 | 16,59 | 16,59 | -1,92% | 1,00 |
| 25.06.2026 | 16,46 | 17,00 | 16,46 | 16,91 | 2,67% | 1.139,00 |
| 24.06.2026 | 15,90 | 16,47 | 15,90 | 16,47 | 6,33% | 1.193,00 |
| 23.06.2026 | 15,53 | 15,53 | 15,49 | 15,49 | 0,85% | 2,00 |
| 22.06.2026 | 15,65 | 15,69 | 15,36 | 15,36 | 1,05% | 212,00 |
| 19.06.2026 | 14,90 | 15,20 | 14,90 | 15,20 | 0,53% | 126,00 |
| 18.06.2026 | 14,77 | 15,17 | 14,77 | 15,12 | 3,99% | 541,00 |
| 17.06.2026 | 14,54 | 14,54 | 14,54 | 14,54 | 2,43% | 100,00 |
| 16.06.2026 | 14,75 | 14,75 | 14,14 | 14,20 | -3,66% | 186,00 |
| 15.06.2026 | 16,00 | 16,00 | 14,74 | 14,74 | -5,58% | 1.427,00 |
| 12.06.2026 | 15,24 | 15,61 | 15,17 | 15,61 | 3,62% | 1.405,00 |
| 11.06.2026 | 14,00 | 15,20 | 13,70 | 15,06 | 9,17% | 3.401,00 |
| 09.06.2026 | 13,95 | 14,16 | 13,50 | 13,80 | -1,75% | 1.002,00 |
| 08.06.2026 | 13,98 | 14,04 | 13,98 | 14,04 | 5,56% | 1.988,00 |
| 05.06.2026 | 13,50 | 13,59 | 13,30 | 13,30 | -2,31% | 693,00 |
| 04.06.2026 | 13,52 | 13,62 | 13,52 | 13,62 | 0,33% | 174,00 |