40,990€
0,29%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 41,01 | 41,06 | 40,98 | 41,00 | 0,32% | - |
| 16.05.2024 | 41,32 | 41,32 | 40,87 | 40,87 | -0,54% | 28,00 |
| 15.05.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 1,41% | 13,00 |
| 14.05.2024 | 40,66 | 40,67 | 40,52 | 40,52 | -0,43% | - |
| 13.05.2024 | 40,85 | 41,12 | 40,66 | 40,70 | -3,13% | - |
| 10.05.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 7,14% | 30,00 |
| 09.05.2024 | 40,20 | 40,20 | 39,21 | 39,21 | 0,31% | 71,00 |
| 08.05.2024 | 38,81 | 39,10 | 38,81 | 39,09 | -2,23% | 214,00 |
| 07.05.2024 | 39,99 | 39,99 | 39,98 | 39,98 | -0,03% | 4,00 |
| 06.05.2024 | 38,83 | 39,99 | 38,83 | 39,99 | 1,13% | 51,00 |
| 03.05.2024 | 39,60 | 39,61 | 39,53 | 39,55 | 2,05% | - |
| 02.05.2024 | 39,86 | 39,86 | 38,75 | 38,75 | 1,23% | 7,00 |
| 30.04.2024 | 38,28 | 38,28 | 38,28 | 38,28 | 0,30% | 110,00 |
| 29.04.2024 | 37,98 | 38,56 | 37,90 | 38,17 | -0,07% | - |
| 26.04.2024 | 38,72 | 38,72 | 38,19 | 38,19 | 0,98% | 167,00 |
| 25.04.2024 | 37,82 | 37,82 | 37,82 | 37,82 | -3,32% | 1,00 |
| 24.04.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -1,19% | 15,00 |
| 23.04.2024 | 39,53 | 39,59 | 39,11 | 39,59 | 2,38% | 95,00 |
| 22.04.2024 | 38,57 | 39,00 | 38,57 | 38,67 | 1,46% | 811,00 |
| 19.04.2024 | 38,27 | 38,48 | 38,04 | 38,12 | 3,40% | - |
| 18.04.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -1,13% | 2,00 |
| 17.04.2024 | 37,41 | 37,44 | 37,25 | 37,28 | -1,93% | - |
| 16.04.2024 | 38,11 | 38,15 | 37,93 | 38,02 | -1,52% | - |
| 15.04.2024 | 38,67 | 38,67 | 38,60 | 38,60 | 2,01% | 30,00 |
| 12.04.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 1,80% | 20,00 |
| 11.04.2024 | 37,18 | 37,26 | 37,09 | 37,17 | -0,56% | - |
| 10.04.2024 | 37,29 | 37,47 | 37,23 | 37,38 | 1,03% | - |
| 09.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,88% | 32,00 |
| 08.04.2024 | 37,65 | 37,97 | 36,75 | 37,33 | -2,07% | 680,00 |
| 05.04.2024 | 37,97 | 38,56 | 37,97 | 38,12 | 2,36% | 192,00 |
| 04.04.2024 | 37,13 | 37,27 | 37,03 | 37,24 | 3,27% | - |
| 03.04.2024 | 36,07 | 36,07 | 36,06 | 36,06 | -0,41% | 276,00 |
| 02.04.2024 | 36,21 | 36,21 | 36,21 | 36,21 | 6,03% | 5,00 |
| 28.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -0,29% | 2,00 |
| 27.03.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,88% | 20,00 |
| 26.03.2024 | 33,93 | 33,98 | 33,90 | 33,95 | -1,88% | - |
| 25.03.2024 | 33,65 | 34,60 | 33,65 | 34,60 | -0,36% | 4,00 |
| 22.03.2024 | 34,68 | 34,73 | 34,60 | 34,73 | 0,65% | - |
| 21.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,99% | 28,00 |
| 20.03.2024 | 35,05 | 35,20 | 35,05 | 35,20 | 1,66% | 250,00 |
| 19.03.2024 | 34,70 | 34,80 | 34,58 | 34,63 | -0,79% | - |
| 18.03.2024 | 34,80 | 34,90 | 34,80 | 34,90 | -1,55% | 233,00 |
| 15.03.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 3,65% | 5,00 |
| 14.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,51% | 1,00 |
| 13.03.2024 | 34,80 | 34,85 | 34,73 | 34,73 | -0,71% | - |
| 12.03.2024 | 35,00 | 35,08 | 34,93 | 34,98 | 1,23% | - |
| 11.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -1,50% | 70,00 |
| 08.03.2024 | 34,85 | 35,13 | 34,48 | 35,08 | -1,47% | - |
| 07.03.2024 | 35,65 | 35,65 | 34,60 | 35,60 | 3,11% | 5,00 |
| 06.03.2024 | 34,55 | 34,65 | 34,48 | 34,53 | -2,06% | - |
| 05.03.2024 | 34,70 | 35,25 | 34,70 | 35,25 | 1,00% | 200,00 |
| 04.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,97% | 143,00 |
| 01.03.2024 | 34,60 | 35,60 | 34,60 | 35,60 | 1,35% | 35,00 |
| 29.02.2024 | 35,10 | 35,20 | 34,98 | 35,13 | 0,14% | - |
| 28.02.2024 | 35,15 | 35,23 | 35,08 | 35,08 | 2,26% | - |
| 27.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,08% | 2,00 |
| 26.02.2024 | 34,83 | 34,83 | 34,63 | 34,68 | 0,80% | - |
| 23.02.2024 | 35,40 | 35,40 | 34,40 | 34,40 | -1,43% | 5,00 |
| 22.02.2024 | 34,90 | 34,98 | 34,78 | 34,90 | 0,50% | - |
| 21.02.2024 | 34,80 | 34,88 | 34,73 | 34,73 | -0,22% | - |
| 20.02.2024 | 34,80 | 34,85 | 34,75 | 34,80 | 1,02% | - |
| 19.02.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,29% | 70,00 |
| 16.02.2024 | 35,00 | 35,00 | 34,35 | 34,35 | -0,43% | 120,00 |
| 15.02.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 1,92% | 6,00 |
| 14.02.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -3,90% | 30,00 |
| 13.02.2024 | 35,35 | 35,38 | 35,18 | 35,23 | 0,86% | - |
| 12.02.2024 | 34,90 | 35,08 | 34,90 | 34,93 | 1,53% | - |
| 09.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 45,00 |
| 08.02.2024 | 35,30 | 35,30 | 34,20 | 34,20 | -6,68% | 72,00 |
| 07.02.2024 | 36,60 | 36,65 | 36,55 | 36,65 | 0,14% | 6,00 |
| 06.02.2024 | 36,48 | 36,65 | 36,45 | 36,60 | 2,81% | - |
| 05.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,79% | 1,00 |
| 02.02.2024 | 36,48 | 36,48 | 36,25 | 36,25 | 0,14% | - |
| 01.02.2024 | 37,40 | 37,40 | 36,20 | 36,20 | -2,69% | 9,00 |
| 31.01.2024 | 36,05 | 37,20 | 36,05 | 37,20 | 2,48% | 103,00 |
| 30.01.2024 | 36,43 | 36,48 | 36,25 | 36,30 | 0,00% | - |
| 29.01.2024 | 37,25 | 37,35 | 36,30 | 36,30 | -0,14% | 96,00 |
| 26.01.2024 | 36,53 | 36,58 | 36,35 | 36,35 | 0,28% | - |
| 25.01.2024 | 36,08 | 36,33 | 36,05 | 36,25 | -0,21% | - |
| 24.01.2024 | 36,33 | 36,50 | 36,30 | 36,33 | -0,07% | - |
| 23.01.2024 | 36,40 | 36,40 | 35,25 | 36,35 | 0,97% | 154,00 |
| 22.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 10,00 |
| 19.01.2024 | 35,15 | 35,25 | 35,15 | 35,20 | -2,09% | 171,00 |
| 18.01.2024 | 35,05 | 35,95 | 35,05 | 35,95 | -0,42% | 145,00 |
| 17.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -3,86% | 150,00 |
| 16.01.2024 | 37,20 | 37,55 | 37,20 | 37,55 | 1,49% | 125,00 |
| 15.01.2024 | 37,80 | 37,85 | 37,00 | 37,00 | -3,39% | 59,00 |
| 12.01.2024 | 38,00 | 38,35 | 37,10 | 38,30 | 2,00% | 175,00 |
| 11.01.2024 | 37,00 | 37,55 | 37,00 | 37,55 | 0,60% | 5,00 |
| 10.01.2024 | 37,63 | 37,65 | 37,28 | 37,33 | -0,67% | - |
| 09.01.2024 | 37,55 | 37,70 | 37,50 | 37,58 | 0,60% | - |
| 08.01.2024 | 37,25 | 37,35 | 36,35 | 37,35 | 2,33% | 7,00 |
| 05.01.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,54% | 1,00 |
| 04.01.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 2,32% | 30,00 |
| 03.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,92% | 11,00 |
| 02.01.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,69% | 5,00 |
| 29.12.2023 | 37,05 | 37,10 | 36,95 | 37,08 | 1,58% | - |
| 28.12.2023 | 36,40 | 36,50 | 36,40 | 36,50 | -3,18% | 105,00 |
| 27.12.2023 | 37,70 | 37,70 | 37,70 | 37,70 | 2,03% | 3,00 |
| 22.12.2023 | 37,03 | 37,05 | 36,85 | 36,95 | -1,34% | - |