22,920€
1,38%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,86 | 23,33 | 22,63 | 22,97 | 1,60% | - |
| 25.04.2024 | 23,07 | 23,08 | 21,93 | 22,61 | -2,91% | 301,00 |
| 24.04.2024 | 23,77 | 23,81 | 22,84 | 23,29 | -1,72% | - |
| 23.04.2024 | 23,12 | 24,20 | 23,08 | 23,69 | 2,35% | 4,00 |
| 22.04.2024 | 21,80 | 23,29 | 21,80 | 23,15 | 6,36% | 345,00 |
| 19.04.2024 | 21,32 | 21,87 | 21,15 | 21,76 | 1,56% | 100,00 |
| 18.04.2024 | 20,49 | 21,54 | 20,13 | 21,43 | 4,30% | 102,00 |
| 17.04.2024 | 20,76 | 21,03 | 20,28 | 20,55 | -1,11% | 1.220,00 |
| 16.04.2024 | 20,92 | 21,06 | 20,54 | 20,78 | -0,53% | 891,00 |
| 15.04.2024 | 21,42 | 21,77 | 20,77 | 20,89 | -2,44% | 841,00 |
| 12.04.2024 | 22,12 | 22,24 | 21,38 | 21,41 | -3,14% | 1.625,00 |
| 11.04.2024 | 21,60 | 22,19 | 21,14 | 22,10 | 2,52% | 565,00 |
| 10.04.2024 | 22,75 | 23,00 | 21,44 | 21,56 | -5,17% | 1.302,00 |
| 09.04.2024 | 23,07 | 23,31 | 22,69 | 22,74 | -1,20% | 1.366,00 |
| 08.04.2024 | 23,51 | 23,71 | 22,86 | 23,01 | -2,24% | 429,00 |
| 05.04.2024 | 23,76 | 23,96 | 23,50 | 23,54 | -0,68% | - |
| 04.04.2024 | 24,85 | 25,16 | 23,54 | 23,70 | -4,71% | 504,00 |
| 03.04.2024 | 25,55 | 25,82 | 24,70 | 24,87 | -2,85% | 50,00 |
| 02.04.2024 | 27,12 | 27,17 | 25,17 | 25,60 | -4,99% | 1.609,00 |
| 28.03.2024 | 26,25 | 27,23 | 26,05 | 26,95 | 2,88% | 636,00 |
| 27.03.2024 | 24,36 | 26,28 | 24,33 | 26,19 | 7,84% | 600,00 |
| 26.03.2024 | 24,41 | 24,68 | 24,28 | 24,29 | -0,65% | - |
| 25.03.2024 | 24,36 | 24,94 | 24,28 | 24,45 | 0,04% | 728,00 |
| 22.03.2024 | 25,16 | 25,53 | 24,36 | 24,44 | -3,63% | - |
| 21.03.2024 | 23,95 | 25,54 | 23,94 | 25,36 | 6,02% | 1.050,00 |
| 20.03.2024 | 23,46 | 23,96 | 23,27 | 23,92 | 1,90% | 580,00 |
| 19.03.2024 | 22,62 | 23,55 | 22,35 | 23,47 | 2,18% | 403,00 |
| 18.03.2024 | 22,84 | 23,18 | 22,48 | 22,97 | 0,61% | 4.645,00 |
| 15.03.2024 | 23,29 | 23,42 | 22,59 | 22,83 | -1,02% | 1.726,00 |
| 14.03.2024 | 23,20 | 23,62 | 22,87 | 23,07 | -0,30% | 380,00 |
| 13.03.2024 | 22,93 | 24,03 | 22,93 | 23,14 | -0,47% | 800,00 |
| 12.03.2024 | 24,97 | 26,13 | 23,05 | 23,25 | -6,98% | 1.141,00 |
| 11.03.2024 | 24,90 | 25,21 | 24,23 | 24,99 | -0,20% | 560,00 |
| 08.03.2024 | 24,57 | 25,15 | 24,21 | 25,04 | 2,10% | 2.020,00 |
| 07.03.2024 | 24,87 | 25,29 | 24,37 | 24,53 | -1,78% | 2.400,00 |
| 06.03.2024 | 25,83 | 25,87 | 24,33 | 24,97 | -3,52% | 200,00 |
| 05.03.2024 | 25,47 | 26,32 | 24,89 | 25,88 | 1,53% | 250,00 |
| 04.03.2024 | 25,54 | 26,64 | 25,41 | 25,49 | -0,39% | 100,00 |
| 01.03.2024 | 25,82 | 26,03 | 25,32 | 25,59 | -0,60% | - |
| 29.02.2024 | 25,86 | 26,42 | 25,10 | 25,75 | -0,68% | 32,00 |
| 28.02.2024 | 26,39 | 26,70 | 25,82 | 25,92 | -1,84% | 280,00 |
| 27.02.2024 | 25,24 | 26,51 | 24,81 | 26,41 | 4,66% | 1.923,00 |
| 26.02.2024 | 25,40 | 26,03 | 25,19 | 25,23 | -0,73% | 348,00 |
| 23.02.2024 | 25,33 | 25,63 | 24,96 | 25,42 | 0,53% | 3,00 |
| 22.02.2024 | 25,41 | 25,78 | 25,20 | 25,28 | -0,24% | 35,00 |
| 21.02.2024 | 25,80 | 25,90 | 25,05 | 25,34 | -2,09% | 39,00 |
| 20.02.2024 | 25,54 | 25,88 | 24,84 | 25,88 | 1,17% | 1.773,00 |
| 19.02.2024 | 25,60 | 25,62 | 25,47 | 25,58 | -0,20% | 55,00 |
| 16.02.2024 | 26,23 | 26,33 | 25,57 | 25,63 | -2,40% | 500,00 |
| 15.02.2024 | 25,61 | 26,65 | 25,46 | 26,26 | 2,78% | 466,00 |
| 14.02.2024 | 24,63 | 25,55 | 24,53 | 25,55 | 3,34% | 646,00 |
| 13.02.2024 | 25,76 | 25,89 | 23,56 | 24,73 | -4,13% | 3.145,00 |
| 12.02.2024 | 24,95 | 26,28 | 24,92 | 25,79 | 3,20% | 1.455,00 |
| 09.02.2024 | 24,97 | 25,34 | 24,23 | 24,99 | 0,00% | 80,00 |
| 08.02.2024 | 24,28 | 25,56 | 23,97 | 24,99 | 3,41% | 386,00 |
| 07.02.2024 | 24,90 | 24,94 | 23,86 | 24,17 | -2,95% | 2.004,00 |
| 06.02.2024 | 23,76 | 25,51 | 23,54 | 24,90 | 4,42% | 510,00 |
| 05.02.2024 | 24,43 | 24,46 | 23,29 | 23,85 | -2,41% | 4.794,00 |
| 02.02.2024 | 24,15 | 24,70 | 23,70 | 24,44 | 1,12% | 200,00 |
| 01.02.2024 | 24,00 | 24,39 | 22,94 | 24,17 | 1,51% | 200,00 |
| 31.01.2024 | 24,81 | 24,86 | 23,68 | 23,81 | -3,92% | 206,00 |
| 30.01.2024 | 25,79 | 25,79 | 24,74 | 24,78 | -4,38% | 1.500,00 |
| 29.01.2024 | 26,43 | 26,77 | 25,54 | 25,91 | -1,89% | 240,00 |
| 26.01.2024 | 25,30 | 26,57 | 25,23 | 26,41 | 3,94% | 135,00 |
| 25.01.2024 | 24,59 | 25,80 | 24,44 | 25,41 | 3,63% | 1.901,00 |
| 24.01.2024 | 23,82 | 24,85 | 23,76 | 24,52 | 3,00% | 888,00 |
| 23.01.2024 | 23,87 | 24,87 | 23,23 | 23,81 | -0,54% | 604,00 |
| 22.01.2024 | 22,86 | 23,95 | 22,59 | 23,94 | 4,96% | 500,00 |
| 19.01.2024 | 22,57 | 22,87 | 22,10 | 22,81 | 0,97% | - |
| 18.01.2024 | 22,88 | 23,29 | 21,58 | 22,59 | -1,44% | 2.393,00 |
| 17.01.2024 | 23,50 | 23,50 | 22,60 | 22,92 | -2,39% | 1.712,00 |
| 16.01.2024 | 23,85 | 23,97 | 23,06 | 23,48 | -1,55% | 600,00 |
| 15.01.2024 | 23,84 | 23,95 | 23,79 | 23,85 | -0,13% | 1,00 |
| 12.01.2024 | 24,39 | 24,78 | 23,43 | 23,88 | -2,03% | 100,00 |
| 11.01.2024 | 25,39 | 25,43 | 24,09 | 24,37 | -3,83% | 20,00 |
| 10.01.2024 | 25,42 | 25,57 | 24,52 | 25,34 | -0,37% | 150,00 |
| 09.01.2024 | 24,77 | 25,69 | 24,41 | 25,44 | 2,35% | - |
| 08.01.2024 | 24,06 | 25,10 | 24,03 | 24,85 | 2,90% | - |
| 05.01.2024 | 24,25 | 25,13 | 23,95 | 24,15 | -0,43% | 100,00 |
| 04.01.2024 | 24,17 | 24,41 | 23,71 | 24,26 | 0,12% | 50,00 |
| 03.01.2024 | 25,56 | 25,62 | 23,45 | 24,23 | -5,37% | 4.631,00 |
| 02.01.2024 | 26,01 | 26,47 | 25,34 | 25,60 | -3,43% | - |
| 29.12.2023 | 26,50 | 26,56 | 26,23 | 26,51 | 0,02% | 37,00 |
| 28.12.2023 | 26,44 | 26,61 | 25,87 | 26,51 | 0,28% | 145,00 |
| 27.12.2023 | 26,27 | 26,51 | 26,01 | 26,43 | 5,13% | 471,00 |
| 22.12.2023 | 24,89 | 25,24 | 24,31 | 25,14 | 0,02% | 770,00 |
| 21.12.2023 | 24,93 | 25,46 | 24,72 | 25,14 | 0,88% | 212,00 |
| 20.12.2023 | 26,27 | 26,28 | 24,76 | 24,92 | -5,01% | 1.444,00 |
| 19.12.2023 | 26,17 | 26,32 | 25,72 | 26,23 | 0,25% | 780,00 |
| 18.12.2023 | 25,94 | 26,38 | 25,75 | 26,17 | 1,06% | - |
| 15.12.2023 | 25,79 | 26,41 | 25,50 | 25,89 | -0,15% | 1.711,00 |
| 14.12.2023 | 24,99 | 26,56 | 24,92 | 25,93 | 3,87% | 3.323,00 |
| 13.12.2023 | 23,34 | 25,15 | 22,96 | 24,97 | 7,58% | 760,00 |
| 12.12.2023 | 24,46 | 24,82 | 23,10 | 23,21 | -5,50% | 5.644,00 |
| 11.12.2023 | 22,95 | 24,74 | 22,94 | 24,56 | 7,30% | 4.055,00 |
| 08.12.2023 | 22,14 | 23,04 | 21,91 | 22,89 | 3,46% | 600,00 |
| 07.12.2023 | 21,03 | 22,20 | 20,97 | 22,12 | 5,23% | 6.725,00 |
| 06.12.2023 | 21,77 | 22,28 | 20,97 | 21,02 | -3,18% | 13.650,00 |
| 05.12.2023 | 23,06 | 23,22 | 21,70 | 21,71 | -8,09% | 2.838,00 |
| 04.12.2023 | 22,23 | 23,74 | 22,06 | 23,62 | 6,13% | 1.933,00 |