17,400€
-0,29%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 17,45 | 17,50 | 17,35 | 17,40 | -0,29% | - |
| 17.04.2024 | 17,60 | 17,60 | 17,40 | 17,45 | -1,69% | - |
| 16.04.2024 | 17,90 | 17,95 | 17,70 | 17,75 | -3,79% | - |
| 15.04.2024 | 18,40 | 18,65 | 18,35 | 18,45 | 0,27% | - |
| 12.04.2024 | 18,40 | 18,50 | 18,15 | 18,40 | 0,00% | - |
| 11.04.2024 | 18,30 | 18,45 | 18,15 | 18,40 | 0,55% | - |
| 10.04.2024 | 18,35 | 18,40 | 18,25 | 18,30 | -0,27% | - |
| 09.04.2024 | 18,35 | 18,45 | 18,20 | 18,35 | 0,00% | - |
| 08.04.2024 | 18,55 | 18,55 | 18,35 | 18,35 | -1,08% | - |
| 05.04.2024 | 18,45 | 18,55 | 18,40 | 18,55 | 0,54% | - |
| 04.04.2024 | 18,45 | 18,70 | 18,45 | 18,45 | 0,00% | - |
| 03.04.2024 | 18,60 | 18,60 | 18,35 | 18,45 | -1,07% | - |
| 02.04.2024 | 19,05 | 19,05 | 18,50 | 18,65 | -2,10% | - |
| 28.03.2024 | 19,15 | 19,15 | 18,80 | 19,05 | -0,52% | - |
| 27.03.2024 | 19,20 | 19,25 | 18,95 | 19,15 | -0,26% | - |
| 26.03.2024 | 19,15 | 19,30 | 19,10 | 19,20 | 0,26% | - |
| 25.03.2024 | 19,30 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 22.03.2024 | 19,45 | 19,45 | 19,25 | 19,30 | -0,77% | 3,00 |
| 21.03.2024 | 18,75 | 19,45 | 18,75 | 19,45 | 3,73% | - |
| 20.03.2024 | 18,85 | 18,85 | 18,75 | 18,75 | -0,53% | - |
| 19.03.2024 | 19,05 | 19,05 | 18,75 | 18,85 | -1,05% | - |
| 18.03.2024 | 18,95 | 19,05 | 18,85 | 19,05 | 0,53% | - |
| 15.03.2024 | 18,65 | 19,05 | 18,65 | 18,95 | 1,61% | - |
| 14.03.2024 | 18,45 | 18,75 | 18,45 | 18,65 | 1,08% | 4,00 |
| 13.03.2024 | 18,65 | 18,65 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2024 | 18,85 | 18,85 | 18,50 | 18,65 | -1,06% | - |
| 11.03.2024 | 19,45 | 19,45 | 18,65 | 18,85 | -3,08% | - |
| 08.03.2024 | 18,45 | 19,75 | 18,45 | 19,45 | 5,42% | - |
| 07.03.2024 | 18,20 | 18,55 | 18,20 | 18,45 | 1,37% | - |
| 06.03.2024 | 18,30 | 18,35 | 18,15 | 18,20 | 1,68% | 147,00 |
| 05.03.2024 | 16,90 | 18,05 | 16,90 | 17,90 | 5,92% | 440,00 |
| 04.03.2024 | 16,90 | 17,30 | 16,85 | 16,90 | -2,31% | - |
| 01.03.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 29.02.2024 | 16,85 | 17,15 | 16,85 | 17,00 | 0,89% | - |
| 28.02.2024 | 16,90 | 16,95 | 16,85 | 16,85 | -0,30% | - |
| 27.02.2024 | 17,10 | 17,10 | 16,85 | 16,90 | -1,17% | - |
| 26.02.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -2,29% | - |
| 23.02.2024 | 17,45 | 17,50 | 17,40 | 17,50 | 0,29% | - |
| 22.02.2024 | 17,30 | 17,50 | 17,30 | 17,45 | 0,58% | - |
| 21.02.2024 | 17,20 | 17,40 | 17,20 | 17,35 | 0,87% | - |
| 20.02.2024 | 17,60 | 17,60 | 17,10 | 17,20 | -2,27% | - |
| 19.02.2024 | 16,85 | 17,65 | 16,85 | 17,60 | 4,45% | - |
| 16.02.2024 | 16,40 | 17,00 | 16,40 | 16,85 | 2,74% | - |
| 15.02.2024 | 16,60 | 16,60 | 16,25 | 16,40 | -1,20% | 345,00 |
| 14.02.2024 | 16,95 | 16,95 | 16,50 | 16,60 | -2,06% | - |
| 13.02.2024 | 16,65 | 17,35 | 16,65 | 16,95 | 1,80% | - |
| 12.02.2024 | 16,75 | 16,75 | 16,60 | 16,65 | -0,60% | - |
| 09.02.2024 | 16,50 | 16,80 | 16,50 | 16,75 | 1,52% | - |
| 08.02.2024 | 17,45 | 17,45 | 16,50 | 16,50 | -5,44% | - |
| 07.02.2024 | 16,75 | 17,50 | 16,75 | 17,45 | 4,18% | 200,00 |
| 06.02.2024 | 16,70 | 16,95 | 16,65 | 16,75 | 0,30% | - |
| 05.02.2024 | 16,70 | 16,75 | 16,50 | 16,70 | 0,00% | - |
| 02.02.2024 | 16,55 | 16,75 | 16,55 | 16,70 | 0,91% | - |
| 01.02.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 0,30% | - |
| 31.01.2024 | 16,50 | 16,65 | 16,45 | 16,50 | 1,54% | - |
| 30.01.2024 | 16,35 | 16,35 | 16,20 | 16,25 | -0,61% | - |
| 29.01.2024 | 16,15 | 16,40 | 16,15 | 16,35 | 1,24% | - |
| 26.01.2024 | 16,45 | 16,45 | 16,15 | 16,15 | -1,82% | 300,00 |
| 25.01.2024 | 16,40 | 16,55 | 16,40 | 16,45 | 0,00% | - |
| 24.01.2024 | 16,65 | 16,65 | 16,40 | 16,45 | -1,20% | - |
| 23.01.2024 | 16,65 | 16,70 | 16,55 | 16,65 | 0,00% | 42,00 |
| 22.01.2024 | 16,55 | 16,65 | 16,50 | 16,65 | 2,15% | - |
| 19.01.2024 | 16,15 | 16,30 | 16,10 | 16,30 | 0,93% | - |
| 18.01.2024 | 16,25 | 16,30 | 16,00 | 16,15 | -0,62% | - |
| 17.01.2024 | 16,45 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 16.01.2024 | 16,35 | 16,55 | 16,35 | 16,45 | 0,61% | 400,00 |
| 15.01.2024 | 16,35 | 16,35 | 16,25 | 16,35 | 3,48% | - |
| 12.01.2024 | 15,85 | 15,85 | 15,65 | 15,80 | -0,32% | - |
| 11.01.2024 | 15,85 | 15,90 | 15,75 | 15,85 | 0,00% | - |
| 10.01.2024 | 15,70 | 15,90 | 15,70 | 15,85 | 0,96% | - |
| 09.01.2024 | 15,55 | 15,75 | 15,55 | 15,70 | 0,96% | - |
| 08.01.2024 | 15,50 | 15,55 | 15,45 | 15,55 | 0,32% | - |
| 05.01.2024 | 15,60 | 15,60 | 15,40 | 15,50 | -0,64% | - |
| 04.01.2024 | 15,05 | 15,75 | 15,05 | 15,60 | 3,65% | - |
| 03.01.2024 | 15,15 | 15,15 | 15,05 | 15,05 | -0,66% | - |
| 02.01.2024 | 15,05 | 15,25 | 15,05 | 15,15 | 0,66% | 100,00 |
| 29.12.2023 | 14,85 | 15,10 | 14,85 | 15,05 | 1,35% | - |
| 28.12.2023 | 14,85 | 14,90 | 14,80 | 14,85 | 0,00% | - |
| 27.12.2023 | 14,60 | 14,95 | 14,60 | 14,85 | 1,71% | - |
| 22.12.2023 | 14,65 | 14,65 | 14,55 | 14,60 | -0,34% | - |
| 21.12.2023 | 14,50 | 14,65 | 14,50 | 14,65 | 1,03% | - |
| 20.12.2023 | 14,55 | 14,65 | 14,50 | 14,50 | -0,34% | - |
| 19.12.2023 | 14,70 | 14,70 | 14,55 | 14,55 | -1,02% | - |
| 18.12.2023 | 15,00 | 15,00 | 14,65 | 14,70 | -2,00% | - |
| 15.12.2023 | 14,95 | 15,15 | 14,95 | 15,00 | 1,01% | - |
| 14.12.2023 | 15,00 | 15,05 | 14,80 | 14,85 | -1,33% | - |
| 13.12.2023 | 15,05 | 15,05 | 14,85 | 15,05 | 0,00% | - |
| 12.12.2023 | 15,05 | 15,05 | 15,00 | 15,05 | 0,00% | - |
| 11.12.2023 | 15,10 | 15,10 | 14,95 | 15,05 | -0,33% | - |
| 08.12.2023 | 15,05 | 15,20 | 15,05 | 15,10 | -1,95% | - |
| 07.12.2023 | 15,25 | 15,55 | 15,25 | 15,40 | 0,98% | - |
| 06.12.2023 | 14,85 | 15,35 | 14,85 | 15,25 | 2,69% | - |
| 05.12.2023 | 14,80 | 14,90 | 14,75 | 14,85 | 0,34% | - |
| 04.12.2023 | 14,80 | 14,90 | 14,80 | 14,80 | 0,00% | - |
| 01.12.2023 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | - |
| 30.11.2023 | 14,45 | 14,50 | 14,40 | 14,50 | 0,35% | - |
| 29.11.2023 | 14,40 | 14,50 | 14,40 | 14,45 | 0,35% | - |
| 28.11.2023 | 14,45 | 14,45 | 14,30 | 14,40 | -0,35% | - |
| 27.11.2023 | 14,50 | 14,50 | 14,35 | 14,45 | -0,34% | - |
| 24.11.2023 | 14,20 | 14,55 | 14,20 | 14,50 | 2,11% | - |