16,400€
4,13%
Echtzeit-Aktienkurs KAJIMA CORP.
Bid:
Ask:
Aktienkurse zur KAJIMA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 4,76% | 30,00 |
| 17.05.2024 | 15,80 | 15,90 | 15,70 | 15,75 | -0,32% | - |
| 16.05.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | 18,00 |
| 15.05.2024 | 16,00 | 16,00 | 15,80 | 15,80 | -2,47% | 621,00 |
| 14.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -8,73% | 200,00 |
| 13.05.2024 | 17,75 | 17,75 | 17,65 | 17,75 | -1,11% | - |
| 10.05.2024 | 17,95 | 18,05 | 17,90 | 17,95 | -0,28% | - |
| 09.05.2024 | 17,90 | 18,00 | 17,85 | 18,00 | -0,55% | - |
| 08.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 100,00 |
| 07.05.2024 | 17,95 | 18,00 | 17,85 | 17,90 | -1,10% | - |
| 06.05.2024 | 18,00 | 18,10 | 18,00 | 18,10 | 0,00% | 550,00 |
| 03.05.2024 | 18,10 | 18,20 | 18,00 | 18,10 | 0,00% | - |
| 02.05.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 0,28% | - |
| 30.04.2024 | 18,05 | 18,20 | 18,00 | 18,05 | 0,84% | - |
| 29.04.2024 | 17,75 | 18,05 | 17,75 | 17,90 | 1,13% | - |
| 26.04.2024 | 17,65 | 17,75 | 17,55 | 17,70 | 0,28% | - |
| 25.04.2024 | 17,60 | 17,70 | 17,40 | 17,65 | -2,49% | - |
| 24.04.2024 | 18,15 | 18,25 | 18,10 | 18,10 | 1,12% | - |
| 23.04.2024 | 17,75 | 17,90 | 17,70 | 17,90 | 4,07% | - |
| 22.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,29% | 130,00 |
| 19.04.2024 | 17,30 | 17,45 | 17,20 | 17,25 | -0,86% | - |
| 18.04.2024 | 17,40 | 17,50 | 17,35 | 17,40 | 0,00% | - |
| 17.04.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 70,00 |
| 16.04.2024 | 17,85 | 17,90 | 17,70 | 17,75 | -3,79% | - |
| 15.04.2024 | 18,50 | 18,65 | 18,45 | 18,45 | 1,65% | - |
| 12.04.2024 | 18,35 | 18,45 | 18,15 | 18,15 | -1,63% | - |
| 11.04.2024 | 18,20 | 18,50 | 18,20 | 18,45 | 1,10% | - |
| 10.04.2024 | 18,35 | 18,40 | 18,25 | 18,25 | -0,27% | - |
| 09.04.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 500,00 |
| 08.04.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,81% | 467,00 |
| 05.04.2024 | 18,45 | 18,60 | 18,45 | 18,55 | 0,54% | - |
| 04.04.2024 | 18,55 | 18,70 | 18,45 | 18,45 | -0,27% | - |
| 03.04.2024 | 18,45 | 18,55 | 18,40 | 18,50 | -0,54% | - |
| 02.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | -2,62% | 2,00 |
| 28.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | 80,00 |
| 27.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,26% | 5,00 |
| 26.03.2024 | 19,15 | 19,30 | 19,15 | 19,25 | 0,52% | - |
| 25.03.2024 | 19,15 | 19,25 | 19,05 | 19,15 | -0,52% | - |
| 22.03.2024 | 19,25 | 19,40 | 19,25 | 19,25 | -0,52% | - |
| 21.03.2024 | 19,25 | 19,35 | 19,25 | 19,35 | 2,93% | - |
| 20.03.2024 | 18,80 | 18,85 | 18,80 | 18,80 | -0,79% | - |
| 19.03.2024 | 18,75 | 18,95 | 18,75 | 18,95 | -0,26% | - |
| 18.03.2024 | 19,05 | 19,05 | 19,00 | 19,00 | -1,04% | - |
| 15.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | 1,00 |
| 14.03.2024 | 18,75 | 18,75 | 18,55 | 18,60 | 0,81% | - |
| 13.03.2024 | 18,45 | 18,55 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2024 | 18,55 | 18,65 | 18,50 | 18,65 | -1,32% | - |
| 11.03.2024 | 18,75 | 18,90 | 18,60 | 18,90 | -3,08% | - |
| 08.03.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 5,41% | 700,00 |
| 07.03.2024 | 18,45 | 18,55 | 18,35 | 18,50 | -0,54% | - |
| 06.03.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | 130,00 |
| 05.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | 100,00 |
| 04.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 290,00 |
| 01.03.2024 | 17,20 | 17,30 | 17,15 | 17,30 | 2,37% | - |
| 29.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 800,00 |
| 28.02.2024 | 16,90 | 16,90 | 16,85 | 16,85 | -0,30% | - |
| 27.02.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -1,46% | - |
| 26.02.2024 | 17,10 | 17,20 | 17,10 | 17,15 | -1,44% | - |
| 23.02.2024 | 17,40 | 17,50 | 17,40 | 17,40 | -0,29% | - |
| 22.02.2024 | 17,30 | 17,50 | 17,30 | 17,45 | 0,58% | - |
| 21.02.2024 | 17,30 | 17,40 | 17,25 | 17,35 | 1,17% | - |
| 20.02.2024 | 17,25 | 17,30 | 17,10 | 17,15 | -2,56% | - |
| 19.02.2024 | 17,60 | 17,65 | 17,55 | 17,60 | 4,14% | - |
| 16.02.2024 | 16,80 | 16,90 | 16,50 | 16,90 | 3,68% | 620,00 |
| 15.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | 100,00 |
| 14.02.2024 | 16,45 | 16,60 | 16,45 | 16,55 | -2,07% | - |
| 13.02.2024 | 17,20 | 17,20 | 16,80 | 16,90 | 2,74% | 513,00 |
| 12.02.2024 | 16,45 | 16,60 | 16,45 | 16,45 | -2,08% | - |
| 09.02.2024 | 16,70 | 16,80 | 16,50 | 16,80 | 1,82% | - |
| 08.02.2024 | 16,60 | 16,65 | 16,45 | 16,50 | -5,44% | - |
| 07.02.2024 | 17,40 | 17,50 | 17,35 | 17,45 | 4,49% | - |
| 06.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | 100,00 |
| 05.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 200,00 |
| 02.02.2024 | 16,70 | 16,70 | 16,60 | 16,70 | 0,60% | - |
| 01.02.2024 | 16,60 | 16,70 | 16,50 | 16,60 | 1,22% | - |
| 31.01.2024 | 16,50 | 16,60 | 16,40 | 16,40 | 0,00% | - |
| 30.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 46,00 |
| 29.01.2024 | 16,20 | 16,40 | 16,20 | 16,40 | 1,23% | - |
| 26.01.2024 | 16,20 | 16,30 | 16,20 | 16,20 | -1,52% | - |
| 25.01.2024 | 16,45 | 16,50 | 16,40 | 16,45 | -0,30% | - |
| 24.01.2024 | 16,50 | 16,50 | 16,40 | 16,50 | -0,60% | - |
| 23.01.2024 | 16,60 | 16,65 | 16,50 | 16,60 | -0,60% | - |
| 22.01.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 2,45% | - |
| 19.01.2024 | 16,20 | 16,30 | 16,15 | 16,30 | 0,00% | - |
| 18.01.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 0,31% | - |
| 17.01.2024 | 16,30 | 16,30 | 16,20 | 16,25 | -1,52% | - |
| 16.01.2024 | 16,50 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 15.01.2024 | 16,30 | 16,40 | 16,30 | 16,40 | 3,80% | - |
| 12.01.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | - |
| 11.01.2024 | 15,90 | 15,95 | 15,75 | 15,90 | -0,62% | - |
| 10.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 150,00 |
| 09.01.2024 | 15,70 | 15,75 | 15,65 | 15,70 | 0,96% | - |
| 08.01.2024 | 15,55 | 15,55 | 15,45 | 15,55 | -0,32% | - |
| 05.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 5,00 |
| 04.01.2024 | 15,70 | 15,75 | 15,55 | 15,60 | 3,31% | - |
| 03.01.2024 | 15,15 | 15,15 | 15,05 | 15,10 | -0,66% | - |
| 02.01.2024 | 15,15 | 15,25 | 15,15 | 15,20 | 0,66% | - |
| 29.12.2023 | 15,05 | 15,10 | 15,05 | 15,10 | 3,42% | - |
| 28.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | 122,00 |
| 27.12.2023 | 14,90 | 14,90 | 14,75 | 14,85 | 1,71% | - |