17,900€
1,70%
Echtzeit-Aktienkurs KAJIMA CORP.
Bid:
Ask:
Aktienkurse zur KAJIMA CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
07.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
06.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
03.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
02.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
30.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
29.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
26.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
25.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
24.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
23.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
22.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
19.04.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
18.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
17.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
16.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
15.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
12.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
11.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
10.04.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
09.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
08.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
05.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
04.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
03.04.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
02.04.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 60,00 |
28.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
27.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
26.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
25.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
22.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | - |
20.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
19.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
18.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,60% | - |
15.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
14.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
13.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
12.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
11.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
08.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 5,43% | - |
07.03.2024 | 18,20 | 18,40 | 18,20 | 18,40 | 1,66% | 7.250,00 |
06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
05.03.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 5,99% | 225,00 |
04.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
01.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
29.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
28.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
27.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
26.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
23.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
22.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
21.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
20.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
19.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
16.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
15.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
14.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
13.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
12.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
09.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
08.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
07.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 3,61% | - |
06.02.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
05.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
02.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
01.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
31.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
30.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
29.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
26.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
25.01.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 2,45% | 10,00 |
24.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
23.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
22.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
19.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
18.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
17.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
16.01.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 3,09% | 1,00 |
15.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 4,52% | - |
12.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
11.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
10.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
09.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
08.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
05.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
04.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
03.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
02.01.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 3,36% | 61,00 |
29.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
28.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
27.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
22.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
21.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
20.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
19.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
18.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
15.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
14.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
13.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
12.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |