41,035€
0,67%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 40,39 | 40,39 | 40,39 | 40,39 | -0,91% | - |
| 16.05.2024 | 40,76 | 40,76 | 40,76 | 40,76 | 2,67% | - |
| 15.05.2024 | 39,70 | 39,70 | 39,70 | 39,70 | -0,73% | - |
| 14.05.2024 | 39,99 | 39,99 | 39,99 | 39,99 | -0,50% | - |
| 13.05.2024 | 40,19 | 40,19 | 40,19 | 40,19 | -1,50% | - |
| 10.05.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 4,13% | - |
| 09.05.2024 | 39,18 | 39,18 | 39,18 | 39,18 | 1,19% | - |
| 08.05.2024 | 38,94 | 38,94 | 38,72 | 38,72 | -0,64% | 100,00 |
| 07.05.2024 | 38,97 | 38,97 | 38,97 | 38,97 | 0,23% | - |
| 06.05.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -0,84% | - |
| 03.05.2024 | 39,21 | 39,21 | 39,21 | 39,21 | 1,63% | - |
| 02.05.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 0,68% | - |
| 30.04.2024 | 38,14 | 38,32 | 38,14 | 38,32 | 2,51% | - |
| 29.04.2024 | 37,38 | 37,38 | 37,38 | 37,38 | -0,61% | - |
| 26.04.2024 | 37,55 | 37,61 | 37,55 | 37,61 | -3,81% | 110,00 |
| 25.04.2024 | 37,85 | 39,10 | 37,85 | 39,10 | 3,08% | 30,00 |
| 24.04.2024 | 37,93 | 37,93 | 37,93 | 37,93 | -1,68% | - |
| 23.04.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -3,04% | - |
| 22.04.2024 | 38,55 | 39,79 | 38,55 | 39,79 | 5,52% | 79,00 |
| 19.04.2024 | 37,71 | 37,71 | 37,71 | 37,71 | 1,92% | - |
| 18.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,27% | - |
| 17.04.2024 | 36,90 | 36,90 | 36,90 | 36,90 | -1,49% | - |
| 16.04.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 0,08% | - |
| 15.04.2024 | 37,43 | 37,43 | 37,43 | 37,43 | 0,16% | - |
| 12.04.2024 | 37,37 | 37,37 | 37,37 | 37,37 | 1,88% | - |
| 11.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -0,16% | - |
| 10.04.2024 | 36,74 | 36,74 | 36,74 | 36,74 | 0,05% | - |
| 09.04.2024 | 36,72 | 36,72 | 36,72 | 36,72 | -0,22% | - |
| 08.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,38% | 32,00 |
| 05.04.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,96% | - |
| 04.04.2024 | 36,59 | 36,59 | 36,59 | 36,59 | 4,60% | - |
| 03.04.2024 | 34,98 | 34,98 | 34,98 | 34,98 | -0,23% | - |
| 02.04.2024 | 35,06 | 35,06 | 35,06 | 35,06 | 2,97% | - |
| 28.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -0,58% | - |
| 27.03.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 2,54% | - |
| 26.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,45% | - |
| 25.03.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -1,76% | - |
| 22.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 1,34% | - |
| 21.03.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -0,88% | - |
| 20.03.2024 | 33,95 | 34,00 | 33,95 | 34,00 | -0,58% | - |
| 19.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,01% | - |
| 18.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,00% | - |
| 15.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 1,02% | - |
| 14.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,44% | - |
| 13.03.2024 | 34,35 | 34,35 | 34,35 | 34,35 | -0,29% | - |
| 12.03.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -3,37% | - |
| 11.03.2024 | 34,50 | 35,65 | 34,50 | 35,65 | 3,94% | 150,00 |
| 08.03.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,44% | - |
| 07.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,02% | - |
| 06.03.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,58% | - |
| 05.03.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -1,56% | - |
| 04.03.2024 | 34,70 | 35,20 | 34,70 | 35,20 | 1,73% | 180,00 |
| 01.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 29.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 28.02.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 27.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 26.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 23.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 22.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 21.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 20.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 19.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,33% | - |
| 16.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,34% | - |
| 15.02.2024 | 33,40 | 33,50 | 33,40 | 33,50 | -0,89% | 100,00 |
| 14.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,73% | - |
| 13.02.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 1,02% | - |
| 12.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,15% | - |
| 09.02.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | - |
| 08.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,80% | - |
| 07.02.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -1,25% | - |
| 06.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 05.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,70% | - |
| 02.02.2024 | 35,85 | 35,85 | 35,85 | 35,85 | -0,97% | - |
| 01.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,28% | - |
| 31.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 0,56% | - |
| 30.01.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,97% | - |
| 29.01.2024 | 36,25 | 36,25 | 36,25 | 36,25 | 0,69% | - |
| 26.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,41% | - |
| 25.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,84% | - |
| 24.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | - |
| 23.01.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 2,28% | - |
| 22.01.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 0,00% | - |
| 19.01.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -3,31% | - |
| 18.01.2024 | 35,15 | 36,30 | 35,15 | 36,30 | 0,41% | 80,00 |
| 17.01.2024 | 36,15 | 36,15 | 36,15 | 36,15 | -2,82% | - |
| 16.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 100,00 |
| 15.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,13% | - |
| 12.01.2024 | 37,20 | 37,25 | 37,20 | 37,25 | 0,13% | - |
| 11.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,40% | - |
| 10.01.2024 | 37,05 | 37,05 | 37,05 | 37,05 | 0,14% | - |
| 09.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,99% | - |
| 08.01.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 3,14% | 1,00 |
| 05.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 04.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | - |
| 03.01.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,27% | - |
| 02.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,27% | - |
| 29.12.2023 | 36,50 | 36,50 | 36,50 | 36,50 | 0,14% | - |
| 28.12.2023 | 36,45 | 36,45 | 36,45 | 36,45 | -0,41% | - |
| 27.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,41% | - |
| 22.12.2023 | 36,45 | 36,45 | 36,45 | 36,45 | 0,28% | - |