39,395€
-0,30%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 39,52 | 39,54 | 39,30 | 39,39 | -0,32% | - |
| 06.05.2024 | 39,73 | 39,73 | 39,38 | 39,52 | -0,54% | - |
| 03.05.2024 | 39,77 | 39,77 | 39,55 | 39,73 | -0,10% | - |
| 02.05.2024 | 39,08 | 39,77 | 39,08 | 39,77 | 1,78% | - |
| 30.04.2024 | 38,24 | 39,10 | 38,24 | 39,08 | 2,20% | - |
| 29.04.2024 | 37,84 | 38,57 | 37,84 | 38,24 | 1,04% | - |
| 26.04.2024 | 38,45 | 38,45 | 37,69 | 37,84 | -1,57% | - |
| 25.04.2024 | 38,38 | 38,50 | 38,28 | 38,45 | 0,18% | - |
| 24.04.2024 | 38,92 | 38,92 | 38,29 | 38,38 | -1,40% | - |
| 23.04.2024 | 39,20 | 39,38 | 38,85 | 38,92 | -0,70% | - |
| 22.04.2024 | 38,99 | 39,25 | 38,79 | 39,20 | 2,85% | - |
| 19.04.2024 | 37,49 | 38,35 | 37,49 | 38,11 | 1,65% | - |
| 18.04.2024 | 37,28 | 37,57 | 37,28 | 37,49 | 0,58% | - |
| 17.04.2024 | 37,43 | 37,51 | 37,26 | 37,28 | -2,00% | - |
| 16.04.2024 | 38,13 | 38,16 | 37,97 | 38,04 | -0,25% | - |
| 15.04.2024 | 38,31 | 38,31 | 38,01 | 38,13 | -0,47% | - |
| 12.04.2024 | 37,89 | 38,38 | 37,88 | 38,31 | 3,05% | - |
| 11.04.2024 | 37,39 | 37,40 | 37,10 | 37,18 | -0,58% | - |
| 10.04.2024 | 37,36 | 37,45 | 37,23 | 37,39 | 0,09% | - |
| 09.04.2024 | 37,34 | 37,38 | 37,19 | 37,36 | 0,05% | - |
| 08.04.2024 | 38,14 | 38,14 | 37,10 | 37,34 | -2,10% | - |
| 05.04.2024 | 37,21 | 38,14 | 37,21 | 38,14 | 2,49% | 140,00 |
| 04.04.2024 | 36,03 | 37,21 | 36,03 | 37,21 | 3,29% | - |
| 03.04.2024 | 35,68 | 36,03 | 35,47 | 36,03 | 1,59% | - |
| 02.04.2024 | 34,67 | 35,69 | 34,67 | 35,46 | 2,34% | 50,00 |
| 28.03.2024 | 34,85 | 35,10 | 34,53 | 34,65 | -0,57% | - |
| 27.03.2024 | 33,95 | 34,85 | 33,95 | 34,85 | 2,65% | - |
| 26.03.2024 | 34,05 | 34,08 | 33,83 | 33,95 | -0,29% | - |
| 25.03.2024 | 34,70 | 34,75 | 33,98 | 34,05 | -1,87% | - |
| 22.03.2024 | 34,30 | 34,70 | 34,30 | 34,70 | 1,17% | - |
| 21.03.2024 | 34,53 | 34,53 | 34,10 | 34,30 | -0,65% | - |
| 20.03.2024 | 34,63 | 34,63 | 34,43 | 34,53 | -0,29% | - |
| 19.03.2024 | 35,05 | 35,05 | 34,55 | 34,63 | -1,21% | - |
| 18.03.2024 | 34,85 | 35,15 | 34,73 | 35,05 | 0,57% | - |
| 15.03.2024 | 34,80 | 35,10 | 34,80 | 34,85 | 0,14% | - |
| 14.03.2024 | 34,75 | 34,80 | 34,68 | 34,80 | 0,14% | - |
| 13.03.2024 | 35,00 | 35,00 | 34,70 | 34,75 | -0,71% | - |
| 12.03.2024 | 34,98 | 35,03 | 34,93 | 35,00 | 0,07% | - |
| 11.03.2024 | 35,05 | 35,08 | 34,73 | 34,98 | -0,21% | - |
| 08.03.2024 | 35,08 | 35,08 | 34,73 | 35,05 | -0,07% | - |
| 07.03.2024 | 34,78 | 35,35 | 34,75 | 35,08 | 0,94% | - |
| 06.03.2024 | 34,90 | 34,90 | 34,53 | 34,75 | -1,77% | - |
| 05.03.2024 | 34,98 | 35,53 | 34,98 | 35,38 | 1,14% | - |
| 04.03.2024 | 34,68 | 37,30 | 34,65 | 34,98 | -0,43% | - |
| 01.03.2024 | 35,15 | 35,18 | 35,03 | 35,13 | -0,07% | 3,00 |
| 29.02.2024 | 35,10 | 35,18 | 34,95 | 35,15 | 0,14% | - |
| 28.02.2024 | 34,80 | 35,18 | 34,80 | 35,10 | 0,86% | - |
| 27.02.2024 | 34,70 | 34,83 | 34,68 | 34,80 | 0,29% | - |
| 26.02.2024 | 34,93 | 34,93 | 34,58 | 34,70 | -0,64% | - |
| 23.02.2024 | 34,90 | 34,93 | 34,80 | 34,93 | 0,07% | - |
| 22.02.2024 | 34,88 | 34,93 | 34,73 | 34,90 | 0,29% | - |
| 21.02.2024 | 34,78 | 34,85 | 34,70 | 34,80 | 0,07% | - |
| 20.02.2024 | 34,95 | 34,95 | 34,70 | 34,78 | -0,50% | - |
| 19.02.2024 | 34,45 | 35,03 | 34,45 | 34,95 | 1,45% | - |
| 16.02.2024 | 33,93 | 34,55 | 33,93 | 34,45 | 1,55% | - |
| 15.02.2024 | 34,30 | 34,30 | 33,78 | 33,93 | -1,09% | - |
| 14.02.2024 | 34,30 | 34,43 | 34,28 | 34,30 | -2,63% | - |
| 13.02.2024 | 34,98 | 35,35 | 34,98 | 35,23 | 0,71% | - |
| 12.02.2024 | 34,95 | 35,10 | 34,93 | 34,98 | 0,07% | - |
| 09.02.2024 | 34,63 | 35,00 | 34,60 | 34,95 | 1,01% | 57,00 |
| 08.02.2024 | 36,03 | 36,03 | 34,60 | 34,60 | -3,96% | - |
| 07.02.2024 | 36,63 | 36,63 | 35,95 | 36,03 | -1,64% | - |
| 06.02.2024 | 36,23 | 36,63 | 36,23 | 36,63 | 1,10% | - |
| 05.02.2024 | 36,25 | 36,25 | 36,10 | 36,23 | -0,07% | - |
| 02.02.2024 | 36,65 | 36,65 | 36,25 | 36,25 | -1,09% | - |
| 01.02.2024 | 36,83 | 36,93 | 36,53 | 36,65 | -0,48% | - |
| 31.01.2024 | 36,30 | 37,20 | 36,30 | 36,83 | 1,45% | - |
| 30.01.2024 | 36,88 | 36,88 | 36,25 | 36,30 | -1,56% | - |
| 29.01.2024 | 36,38 | 36,95 | 36,38 | 36,88 | 1,37% | - |
| 26.01.2024 | 36,25 | 36,58 | 36,25 | 36,38 | 0,34% | - |
| 25.01.2024 | 36,03 | 36,33 | 35,98 | 36,25 | -0,28% | - |
| 24.01.2024 | 36,25 | 36,48 | 36,25 | 36,35 | 0,28% | - |
| 23.01.2024 | 35,73 | 36,40 | 35,73 | 36,25 | 1,47% | - |
| 22.01.2024 | 35,68 | 35,83 | 35,63 | 35,73 | 0,14% | - |
| 19.01.2024 | 35,68 | 35,80 | 35,53 | 35,68 | 0,00% | - |
| 18.01.2024 | 36,45 | 36,45 | 35,43 | 35,68 | -2,13% | - |
| 17.01.2024 | 36,90 | 36,90 | 36,45 | 36,45 | -1,22% | - |
| 16.01.2024 | 36,95 | 37,20 | 36,90 | 36,90 | -1,47% | - |
| 15.01.2024 | 37,78 | 37,78 | 37,40 | 37,45 | -0,86% | - |
| 12.01.2024 | 37,40 | 37,80 | 37,40 | 37,78 | 1,00% | - |
| 11.01.2024 | 37,38 | 37,43 | 37,20 | 37,40 | 0,07% | - |
| 10.01.2024 | 37,55 | 37,65 | 37,38 | 37,38 | -0,47% | - |
| 09.01.2024 | 37,53 | 37,70 | 37,50 | 37,55 | 1,69% | - |
| 08.01.2024 | 37,00 | 37,13 | 36,85 | 36,93 | -0,20% | - |
| 05.01.2024 | 36,90 | 37,10 | 36,75 | 37,00 | 0,27% | - |
| 04.01.2024 | 37,00 | 37,25 | 36,83 | 36,90 | -0,27% | - |
| 03.01.2024 | 37,33 | 37,33 | 36,93 | 37,00 | -0,87% | - |
| 02.01.2024 | 37,05 | 37,35 | 37,05 | 37,33 | 0,74% | - |
| 29.12.2023 | 37,00 | 37,35 | 36,98 | 37,05 | 0,14% | - |
| 28.12.2023 | 37,18 | 37,18 | 36,85 | 37,00 | -0,47% | - |
| 27.12.2023 | 36,90 | 37,18 | 36,90 | 37,18 | 0,75% | - |
| 22.12.2023 | 36,95 | 37,05 | 36,88 | 36,90 | -0,14% | - |
| 21.12.2023 | 37,28 | 37,28 | 36,83 | 36,95 | -0,87% | - |
| 20.12.2023 | 36,83 | 37,35 | 36,83 | 37,28 | 1,22% | - |
| 19.12.2023 | 37,35 | 37,35 | 36,73 | 36,83 | -1,41% | - |
| 18.12.2023 | 37,70 | 37,70 | 37,30 | 37,35 | -0,93% | - |
| 15.12.2023 | 37,20 | 37,75 | 37,15 | 37,70 | -0,92% | - |
| 14.12.2023 | 38,40 | 38,45 | 37,20 | 38,05 | 2,28% | - |
| 13.12.2023 | 37,00 | 37,20 | 36,70 | 37,20 | 0,54% | - |
| 12.12.2023 | 37,00 | 37,10 | 36,98 | 37,00 | 0,00% | - |