23,008€
-2,63%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 23,07 | 23,08 | 22,93 | 23,02 | -2,59% | - |
| 24.04.2024 | 23,63 | 23,63 | 23,63 | 23,63 | 2,74% | - |
| 23.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,04% | - |
| 22.04.2024 | 21,69 | 21,69 | 21,69 | 21,69 | 2,26% | - |
| 19.04.2024 | 21,21 | 21,21 | 21,21 | 21,21 | 4,10% | - |
| 18.04.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -1,21% | - |
| 17.04.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -0,84% | - |
| 16.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.04.2024 | 21,29 | 21,29 | 20,80 | 20,80 | -3,17% | 114,00 |
| 12.04.2024 | 21,99 | 21,99 | 21,48 | 21,48 | 0,12% | 100,00 |
| 11.04.2024 | 21,46 | 21,46 | 21,46 | 21,46 | -0,42% | - |
| 10.04.2024 | 22,61 | 22,61 | 21,55 | 21,55 | -6,04% | 54,00 |
| 09.04.2024 | 22,93 | 22,93 | 22,93 | 22,93 | -1,90% | - |
| 08.04.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -1,06% | - |
| 05.04.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -4,35% | - |
| 04.04.2024 | 24,70 | 24,70 | 24,70 | 24,70 | -2,72% | - |
| 03.04.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 0,67% | - |
| 02.04.2024 | 26,96 | 26,96 | 25,22 | 25,22 | -5,79% | 100,00 |
| 28.03.2024 | 26,14 | 26,77 | 26,14 | 26,77 | 10,48% | 223,00 |
| 27.03.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -0,25% | - |
| 26.03.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 0,25% | 443,00 |
| 25.03.2024 | 24,23 | 24,23 | 24,23 | 24,23 | -3,12% | - |
| 22.03.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -1,07% | - |
| 21.03.2024 | 23,83 | 25,28 | 23,83 | 25,28 | 8,27% | 100,00 |
| 20.03.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 3,73% | - |
| 19.03.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -1,01% | - |
| 18.03.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -1,77% | - |
| 15.03.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,39% | - |
| 14.03.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,60% | - |
| 13.03.2024 | 22,81 | 23,40 | 22,81 | 23,20 | -6,49% | 152,00 |
| 12.03.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 0,20% | - |
| 11.03.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,39% | - |
| 08.03.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -1,21% | - |
| 07.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -3,74% | - |
| 06.03.2024 | 25,68 | 25,68 | 25,68 | 25,68 | 1,30% | - |
| 05.03.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,12% | - |
| 04.03.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -1,13% | - |
| 01.03.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,16% | - |
| 29.02.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -2,02% | - |
| 28.02.2024 | 26,24 | 26,24 | 26,24 | 26,24 | 4,46% | - |
| 27.02.2024 | 25,09 | 25,12 | 25,08 | 25,12 | -0,59% | 215,00 |
| 26.02.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,36% | - |
| 23.02.2024 | 25,18 | 25,18 | 25,18 | 25,18 | -0,36% | - |
| 22.02.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -1,44% | - |
| 21.02.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,91% | - |
| 20.02.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -0,12% | - |
| 19.02.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -2,45% | - |
| 16.02.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 2,44% | - |
| 15.02.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 3,88% | - |
| 14.02.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -4,22% | - |
| 13.02.2024 | 25,60 | 25,60 | 25,59 | 25,59 | 3,14% | 60,00 |
| 12.02.2024 | 24,81 | 24,81 | 24,81 | 24,81 | -1,27% | - |
| 09.02.2024 | 24,81 | 25,13 | 24,81 | 25,13 | 4,53% | 95,00 |
| 08.02.2024 | 24,13 | 24,15 | 24,04 | 24,04 | -2,83% | 1.000,00 |
| 07.02.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 4,70% | - |
| 06.02.2024 | 23,62 | 23,63 | 23,62 | 23,63 | -3,90% | - |
| 05.02.2024 | 24,59 | 24,59 | 24,59 | 24,59 | 2,42% | 205,00 |
| 02.02.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,63% | - |
| 01.02.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -3,24% | - |
| 31.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | -3,82% | - |
| 30.01.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -2,40% | - |
| 29.01.2024 | 26,27 | 26,27 | 26,27 | 26,27 | 4,41% | - |
| 26.01.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 2,95% | - |
| 25.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,37% | - |
| 24.01.2024 | 23,68 | 24,35 | 23,68 | 24,35 | 2,61% | 37,00 |
| 23.01.2024 | 23,73 | 23,73 | 23,73 | 23,73 | 4,45% | - |
| 22.01.2024 | 22,72 | 22,72 | 22,72 | 22,72 | 1,25% | - |
| 19.01.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -1,32% | - |
| 18.01.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -2,57% | - |
| 17.01.2024 | 23,34 | 23,34 | 23,34 | 23,34 | -1,64% | - |
| 16.01.2024 | 23,73 | 23,73 | 23,73 | 23,73 | 0,13% | - |
| 15.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,09% | - |
| 12.01.2024 | 24,25 | 24,25 | 23,96 | 23,96 | -5,03% | 37,00 |
| 11.01.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,16% | - |
| 10.01.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 2,56% | - |
| 09.01.2024 | 24,64 | 24,64 | 24,64 | 24,64 | 2,88% | - |
| 08.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | -0,66% | - |
| 05.01.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,33% | - |
| 04.01.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -5,43% | - |
| 03.01.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -1,82% | - |
| 02.01.2024 | 25,88 | 25,88 | 25,88 | 25,88 | -1,90% | - |
| 29.12.2023 | 26,34 | 26,39 | 26,34 | 26,38 | -0,98% | 500,00 |
| 28.12.2023 | 26,26 | 26,64 | 26,26 | 26,64 | 2,03% | 460,00 |
| 27.12.2023 | 26,11 | 26,11 | 26,11 | 26,11 | 5,54% | - |
| 22.12.2023 | 24,74 | 24,74 | 24,74 | 24,74 | -0,16% | - |
| 21.12.2023 | 24,78 | 24,78 | 24,78 | 24,78 | -2,09% | - |
| 20.12.2023 | 26,11 | 26,11 | 25,31 | 25,31 | -1,82% | 50,00 |
| 19.12.2023 | 26,02 | 26,02 | 25,78 | 25,78 | -0,04% | 120,00 |
| 18.12.2023 | 25,79 | 25,79 | 25,79 | 25,79 | 0,62% | - |
| 15.12.2023 | 25,63 | 25,63 | 25,63 | 25,63 | -2,40% | - |
| 14.12.2023 | 24,84 | 26,26 | 24,84 | 26,26 | 13,19% | 24,00 |
| 13.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | -4,64% | - |
| 12.12.2023 | 24,33 | 24,33 | 24,33 | 24,33 | 2,18% | - |
| 11.12.2023 | 22,83 | 23,81 | 22,83 | 23,81 | 8,23% | 540,00 |
| 08.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 5,11% | - |
| 07.12.2023 | 20,93 | 20,93 | 20,93 | 20,93 | -3,37% | - |
| 06.12.2023 | 21,66 | 21,66 | 21,66 | 21,66 | -5,50% | - |
| 05.12.2023 | 22,92 | 22,92 | 22,92 | 22,92 | -0,82% | - |
| 04.12.2023 | 22,14 | 23,11 | 22,14 | 23,11 | 7,94% | 295,00 |
| 01.12.2023 | 21,39 | 21,41 | 21,39 | 21,41 | -2,90% | 140,00 |