23,190€
-2,31%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,71 | 23,79 | 22,84 | 23,20 | -2,29% | - |
| 23.04.2024 | 23,14 | 24,18 | 23,08 | 23,74 | 2,43% | - |
| 22.04.2024 | 21,68 | 23,29 | 21,68 | 23,18 | 6,82% | 100,00 |
| 19.04.2024 | 21,47 | 21,88 | 21,14 | 21,70 | 1,24% | - |
| 18.04.2024 | 20,47 | 21,54 | 20,13 | 21,43 | 4,79% | - |
| 17.04.2024 | 20,96 | 21,03 | 20,27 | 20,45 | -1,64% | - |
| 16.04.2024 | 20,91 | 21,06 | 20,51 | 20,79 | -0,41% | - |
| 15.04.2024 | 21,31 | 21,77 | 20,76 | 20,88 | -2,38% | - |
| 12.04.2024 | 22,08 | 22,24 | 21,35 | 21,39 | -3,03% | 250,00 |
| 11.04.2024 | 21,61 | 22,19 | 21,14 | 22,05 | 2,11% | - |
| 10.04.2024 | 22,73 | 23,01 | 21,44 | 21,60 | -4,97% | 56,00 |
| 09.04.2024 | 23,08 | 23,31 | 22,70 | 22,73 | -1,40% | - |
| 08.04.2024 | 23,65 | 23,71 | 22,86 | 23,05 | -2,51% | - |
| 05.04.2024 | 23,80 | 23,95 | 23,49 | 23,64 | -0,05% | - |
| 04.04.2024 | 24,95 | 25,16 | 23,54 | 23,66 | -5,01% | - |
| 03.04.2024 | 25,61 | 25,82 | 24,70 | 24,90 | -2,79% | 64,00 |
| 02.04.2024 | 27,21 | 27,21 | 25,16 | 25,62 | -5,14% | - |
| 28.03.2024 | 26,20 | 27,23 | 26,03 | 27,01 | 2,86% | - |
| 27.03.2024 | 24,52 | 26,28 | 24,33 | 26,26 | 7,96% | - |
| 26.03.2024 | 24,45 | 24,68 | 24,29 | 24,32 | -0,84% | - |
| 25.03.2024 | 24,29 | 24,95 | 24,28 | 24,53 | 0,88% | - |
| 22.03.2024 | 25,28 | 25,55 | 24,31 | 24,31 | -3,57% | - |
| 21.03.2024 | 23,91 | 25,56 | 23,91 | 25,21 | 5,44% | 246,00 |
| 20.03.2024 | 23,41 | 23,97 | 23,27 | 23,91 | 2,03% | 164,00 |
| 19.03.2024 | 23,06 | 23,56 | 22,35 | 23,44 | 1,87% | 100,00 |
| 18.03.2024 | 22,82 | 23,18 | 22,50 | 23,01 | 0,97% | 160,00 |
| 15.03.2024 | 23,25 | 23,34 | 22,59 | 22,79 | -2,00% | - |
| 14.03.2024 | 23,13 | 23,62 | 22,87 | 23,25 | 0,63% | - |
| 13.03.2024 | 23,34 | 24,04 | 22,93 | 23,11 | -1,01% | - |
| 12.03.2024 | 24,92 | 26,12 | 23,05 | 23,34 | -6,84% | 159,00 |
| 11.03.2024 | 24,93 | 25,37 | 24,22 | 25,06 | 0,22% | - |
| 08.03.2024 | 24,72 | 25,15 | 24,21 | 25,00 | 1,44% | - |
| 07.03.2024 | 24,91 | 25,29 | 24,37 | 24,65 | -0,79% | - |
| 06.03.2024 | 25,64 | 25,87 | 24,33 | 24,84 | -2,91% | - |
| 05.03.2024 | 25,52 | 26,33 | 24,93 | 25,59 | 0,39% | 25,00 |
| 04.03.2024 | 25,59 | 26,63 | 25,41 | 25,49 | -0,06% | - |
| 01.03.2024 | 25,79 | 26,03 | 25,32 | 25,50 | -0,97% | - |
| 29.02.2024 | 25,81 | 26,42 | 25,10 | 25,75 | -0,35% | - |
| 28.02.2024 | 26,37 | 26,70 | 25,73 | 25,84 | -1,51% | - |
| 27.02.2024 | 25,25 | 26,50 | 24,81 | 26,24 | 3,90% | - |
| 26.02.2024 | 25,39 | 26,03 | 25,19 | 25,25 | -0,69% | - |
| 23.02.2024 | 25,30 | 25,63 | 24,96 | 25,43 | 0,61% | - |
| 22.02.2024 | 25,41 | 25,78 | 25,21 | 25,27 | -0,35% | - |
| 21.02.2024 | 25,82 | 25,83 | 25,05 | 25,36 | -1,72% | 76,00 |
| 20.02.2024 | 25,58 | 25,92 | 24,84 | 25,81 | 0,88% | - |
| 19.02.2024 | 25,58 | 25,62 | 25,45 | 25,58 | -0,04% | - |
| 16.02.2024 | 26,23 | 26,33 | 25,49 | 25,59 | -2,40% | - |
| 15.02.2024 | 25,59 | 26,66 | 25,45 | 26,22 | 2,74% | - |
| 14.02.2024 | 24,65 | 25,63 | 24,53 | 25,52 | 3,34% | - |
| 13.02.2024 | 25,73 | 25,89 | 23,47 | 24,70 | -4,47% | - |
| 12.02.2024 | 25,02 | 26,29 | 24,92 | 25,85 | 3,44% | - |
| 09.02.2024 | 24,89 | 25,34 | 24,23 | 24,99 | 0,02% | - |
| 08.02.2024 | 24,22 | 25,56 | 23,97 | 24,99 | 3,31% | - |
| 07.02.2024 | 24,88 | 24,94 | 23,86 | 24,19 | -2,85% | - |
| 06.02.2024 | 23,65 | 25,51 | 23,54 | 24,90 | 4,49% | - |
| 05.02.2024 | 24,43 | 24,53 | 23,32 | 23,83 | -2,48% | 50,00 |
| 02.02.2024 | 24,14 | 24,70 | 23,70 | 24,43 | 0,78% | - |
| 01.02.2024 | 23,90 | 24,39 | 22,96 | 24,24 | 1,57% | - |
| 31.01.2024 | 24,80 | 24,86 | 23,68 | 23,87 | -3,67% | - |
| 30.01.2024 | 25,92 | 25,92 | 24,74 | 24,78 | -4,08% | - |
| 29.01.2024 | 26,38 | 26,77 | 25,54 | 25,83 | -2,16% | - |
| 26.01.2024 | 25,37 | 26,57 | 25,23 | 26,40 | 3,65% | - |
| 25.01.2024 | 24,54 | 25,80 | 24,46 | 25,47 | 4,00% | 200,00 |
| 24.01.2024 | 23,80 | 24,86 | 23,76 | 24,49 | 2,90% | - |
| 23.01.2024 | 23,89 | 24,87 | 23,23 | 23,80 | -0,31% | - |
| 22.01.2024 | 22,84 | 23,97 | 22,60 | 23,88 | 4,69% | 1.000,00 |
| 19.01.2024 | 22,53 | 22,87 | 22,09 | 22,81 | 1,00% | - |
| 18.01.2024 | 22,93 | 23,29 | 21,58 | 22,58 | -1,53% | - |
| 17.01.2024 | 23,52 | 23,58 | 22,60 | 22,93 | -2,30% | 50,00 |
| 16.01.2024 | 23,85 | 23,97 | 23,08 | 23,47 | -1,59% | 10,00 |
| 15.01.2024 | 23,86 | 23,87 | 23,73 | 23,85 | 0,06% | - |
| 12.01.2024 | 24,40 | 24,78 | 23,43 | 23,84 | -2,32% | - |
| 11.01.2024 | 25,29 | 25,46 | 24,09 | 24,40 | -3,75% | - |
| 10.01.2024 | 25,44 | 25,62 | 24,56 | 25,35 | -0,59% | - |
| 09.01.2024 | 24,80 | 25,69 | 24,41 | 25,50 | 2,80% | 211,00 |
| 08.01.2024 | 24,29 | 25,10 | 24,02 | 24,81 | 2,33% | - |
| 05.01.2024 | 24,29 | 25,13 | 23,95 | 24,24 | -0,06% | - |
| 04.01.2024 | 24,16 | 24,41 | 23,71 | 24,26 | 0,27% | - |
| 03.01.2024 | 25,63 | 25,66 | 23,44 | 24,19 | -5,66% | 170,00 |
| 02.01.2024 | 26,37 | 26,48 | 25,34 | 25,64 | -2,77% | - |
| 29.12.2023 | 26,48 | 26,56 | 26,23 | 26,37 | -0,51% | - |
| 28.12.2023 | 26,36 | 26,62 | 25,87 | 26,51 | 0,36% | - |
| 27.12.2023 | 25,08 | 26,51 | 25,08 | 26,41 | 5,37% | 8,00 |
| 22.12.2023 | 25,16 | 25,25 | 24,31 | 25,07 | 0,00% | - |
| 21.12.2023 | 24,93 | 25,47 | 24,72 | 25,07 | 0,70% | 84,00 |
| 20.12.2023 | 26,22 | 26,35 | 24,76 | 24,89 | -4,93% | 31,00 |
| 19.12.2023 | 26,14 | 26,33 | 25,72 | 26,18 | 0,10% | - |
| 18.12.2023 | 25,97 | 26,38 | 25,75 | 26,16 | 0,83% | - |
| 15.12.2023 | 25,68 | 26,41 | 25,50 | 25,94 | 0,48% | - |
| 14.12.2023 | 24,87 | 26,56 | 24,68 | 25,82 | 3,61% | 90,00 |
| 13.12.2023 | 23,30 | 25,15 | 22,96 | 24,92 | 7,02% | - |
| 12.12.2023 | 24,43 | 24,85 | 23,10 | 23,28 | -4,84% | - |
| 11.12.2023 | 22,89 | 24,74 | 22,89 | 24,47 | 7,07% | 72,00 |
| 08.12.2023 | 22,06 | 23,04 | 21,91 | 22,85 | 3,42% | - |
| 07.12.2023 | 21,10 | 22,20 | 20,96 | 22,10 | 4,99% | 114,00 |
| 06.12.2023 | 21,74 | 22,28 | 20,96 | 21,05 | -3,15% | - |
| 05.12.2023 | 23,59 | 23,59 | 21,70 | 21,73 | -7,79% | 106,00 |
| 04.12.2023 | 22,31 | 23,74 | 22,06 | 23,57 | 5,93% | 44,00 |
| 01.12.2023 | 21,47 | 22,49 | 20,99 | 22,25 | 3,32% | - |
| 30.11.2023 | 21,86 | 22,25 | 21,21 | 21,53 | -1,51% | 28,00 |