17,850€
0,85%
Echtzeit-Aktienkurs Kajima Corp.
Bid:
Ask:
Aktienkurse zur Kajima Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 17,95 | 18,00 | 17,85 | 17,90 | -0,28% | - |
| 06.05.2024 | 18,05 | 18,10 | 17,95 | 17,95 | -1,37% | - |
| 03.05.2024 | 18,10 | 18,25 | 18,00 | 18,20 | 0,55% | - |
| 02.05.2024 | 17,95 | 18,20 | 17,90 | 18,10 | 0,56% | - |
| 30.04.2024 | 18,10 | 18,20 | 17,90 | 18,00 | 1,69% | - |
| 29.04.2024 | 17,55 | 17,95 | 17,55 | 17,70 | 0,00% | - |
| 26.04.2024 | 17,65 | 17,75 | 17,55 | 17,70 | 0,57% | - |
| 25.04.2024 | 17,65 | 17,75 | 17,50 | 17,60 | -3,03% | - |
| 24.04.2024 | 18,15 | 18,25 | 18,10 | 18,15 | 1,97% | - |
| 23.04.2024 | 17,75 | 17,90 | 17,65 | 17,80 | 2,01% | - |
| 22.04.2024 | 17,40 | 17,55 | 17,30 | 17,45 | 1,45% | - |
| 19.04.2024 | 17,30 | 17,40 | 17,20 | 17,20 | -0,86% | 600,00 |
| 18.04.2024 | 17,45 | 17,50 | 17,35 | 17,35 | -0,29% | - |
| 17.04.2024 | 17,45 | 17,60 | 17,35 | 17,40 | -2,25% | - |
| 16.04.2024 | 17,80 | 17,90 | 17,70 | 17,80 | -4,56% | - |
| 15.04.2024 | 18,55 | 18,65 | 18,40 | 18,65 | 1,08% | - |
| 12.04.2024 | 18,35 | 18,55 | 18,15 | 18,45 | 1,37% | - |
| 11.04.2024 | 18,25 | 18,35 | 18,15 | 18,20 | -0,27% | - |
| 10.04.2024 | 18,35 | 18,45 | 18,25 | 18,25 | -0,54% | - |
| 09.04.2024 | 18,35 | 18,45 | 18,30 | 18,35 | -0,27% | - |
| 08.04.2024 | 18,45 | 18,55 | 18,35 | 18,40 | -0,81% | - |
| 05.04.2024 | 18,45 | 18,60 | 18,45 | 18,55 | -0,80% | - |
| 04.04.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 2,19% | - |
| 03.04.2024 | 18,45 | 18,55 | 18,30 | 18,30 | -1,61% | - |
| 02.04.2024 | 18,75 | 18,80 | 18,50 | 18,60 | -2,36% | - |
| 28.03.2024 | 18,70 | 19,05 | 18,70 | 19,05 | -0,52% | - |
| 27.03.2024 | 19,05 | 19,25 | 18,95 | 19,15 | -0,26% | - |
| 26.03.2024 | 18,90 | 19,30 | 18,90 | 19,20 | 0,26% | - |
| 25.03.2024 | 18,90 | 19,25 | 18,90 | 19,15 | -0,52% | - |
| 22.03.2024 | 19,25 | 19,40 | 19,25 | 19,25 | -1,03% | - |
| 21.03.2024 | 19,25 | 19,45 | 19,25 | 19,45 | 3,73% | - |
| 20.03.2024 | 18,80 | 18,85 | 18,60 | 18,75 | -0,53% | - |
| 19.03.2024 | 18,50 | 18,85 | 18,50 | 18,85 | -0,79% | - |
| 18.03.2024 | 18,60 | 19,05 | 18,60 | 19,00 | 0,26% | - |
| 15.03.2024 | 18,95 | 19,05 | 18,80 | 18,95 | 1,61% | - |
| 14.03.2024 | 18,50 | 18,80 | 18,50 | 18,65 | 1,08% | - |
| 13.03.2024 | 18,45 | 18,55 | 18,45 | 18,45 | -1,07% | - |
| 12.03.2024 | 18,55 | 18,65 | 18,50 | 18,65 | -1,06% | - |
| 11.03.2024 | 18,50 | 18,90 | 18,50 | 18,85 | -4,31% | - |
| 08.03.2024 | 19,35 | 19,70 | 19,35 | 19,70 | 6,20% | - |
| 07.03.2024 | 18,45 | 18,55 | 18,40 | 18,55 | 1,37% | - |
| 06.03.2024 | 18,30 | 18,45 | 18,30 | 18,30 | 2,23% | - |
| 05.03.2024 | 17,95 | 18,05 | 17,90 | 17,90 | 5,92% | - |
| 04.03.2024 | 16,90 | 16,95 | 16,90 | 16,90 | -2,31% | - |
| 01.03.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | - |
| 29.02.2024 | 17,10 | 17,15 | 16,95 | 17,00 | 0,89% | - |
| 28.02.2024 | 16,70 | 16,90 | 16,70 | 16,85 | -0,30% | - |
| 27.02.2024 | 16,85 | 16,90 | 16,85 | 16,90 | -1,17% | - |
| 26.02.2024 | 17,10 | 17,20 | 17,10 | 17,10 | -2,29% | - |
| 23.02.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 0,57% | - |
| 22.02.2024 | 17,30 | 17,45 | 17,30 | 17,40 | 0,29% | - |
| 21.02.2024 | 17,10 | 17,40 | 17,10 | 17,35 | 0,87% | - |
| 20.02.2024 | 17,25 | 17,30 | 17,10 | 17,20 | -2,27% | - |
| 19.02.2024 | 17,55 | 17,65 | 17,55 | 17,60 | 4,45% | - |
| 16.02.2024 | 16,80 | 17,00 | 16,80 | 16,85 | 2,12% | - |
| 15.02.2024 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | - |
| 14.02.2024 | 16,55 | 16,60 | 16,50 | 16,60 | -1,78% | - |
| 13.02.2024 | 17,25 | 17,25 | 16,75 | 16,90 | 1,20% | - |
| 12.02.2024 | 16,40 | 16,75 | 16,40 | 16,70 | 0,00% | - |
| 09.02.2024 | 16,40 | 16,70 | 16,40 | 16,70 | -1,47% | - |
| 08.02.2024 | 16,85 | 16,95 | 16,80 | 16,95 | -2,59% | - |
| 07.02.2024 | 17,10 | 17,45 | 17,10 | 17,40 | 2,65% | - |
| 06.02.2024 | 16,60 | 16,95 | 16,60 | 16,95 | 2,42% | - |
| 05.02.2024 | 16,70 | 16,70 | 16,55 | 16,55 | -1,19% | - |
| 02.02.2024 | 16,40 | 16,80 | 16,40 | 16,75 | 0,60% | - |
| 01.02.2024 | 16,60 | 16,75 | 16,55 | 16,65 | 0,91% | - |
| 31.01.2024 | 16,50 | 16,60 | 16,50 | 16,50 | 1,54% | - |
| 30.01.2024 | 16,30 | 16,30 | 16,20 | 16,25 | -0,31% | - |
| 29.01.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 26.01.2024 | 15,90 | 16,20 | 15,90 | 16,10 | -2,42% | - |
| 25.01.2024 | 16,50 | 16,60 | 16,45 | 16,50 | 0,61% | - |
| 24.01.2024 | 16,10 | 16,50 | 16,10 | 16,40 | -1,20% | - |
| 23.01.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 0,00% | - |
| 22.01.2024 | 16,30 | 16,65 | 16,30 | 16,60 | 2,47% | - |
| 19.01.2024 | 16,15 | 16,20 | 16,15 | 16,20 | 1,25% | - |
| 18.01.2024 | 15,70 | 16,10 | 15,70 | 16,00 | -1,54% | - |
| 17.01.2024 | 16,00 | 16,30 | 16,00 | 16,25 | -1,52% | - |
| 16.01.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 1,23% | - |
| 15.01.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 3,16% | - |
| 12.01.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 0,32% | - |
| 11.01.2024 | 15,50 | 15,80 | 15,50 | 15,75 | 0,32% | - |
| 10.01.2024 | 15,80 | 15,85 | 15,70 | 15,70 | 0,00% | - |
| 09.01.2024 | 15,40 | 15,70 | 15,40 | 15,70 | 1,29% | - |
| 08.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,32% | - |
| 05.01.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -0,64% | 150,00 |
| 04.01.2024 | 15,70 | 15,70 | 15,50 | 15,55 | 4,36% | - |
| 03.01.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 02.01.2024 | 15,00 | 15,10 | 14,95 | 15,00 | 0,33% | - |
| 29.12.2023 | 14,50 | 14,95 | 14,50 | 14,95 | 1,01% | - |
| 28.12.2023 | 14,85 | 14,90 | 14,75 | 14,80 | -0,67% | - |
| 27.12.2023 | 14,60 | 14,90 | 14,60 | 14,90 | 2,41% | - |
| 22.12.2023 | 14,55 | 14,60 | 14,45 | 14,55 | -1,02% | - |
| 21.12.2023 | 14,50 | 14,70 | 14,50 | 14,70 | 0,34% | - |
| 20.12.2023 | 14,65 | 14,65 | 14,60 | 14,65 | 1,03% | - |
| 19.12.2023 | 14,30 | 14,60 | 14,30 | 14,50 | 0,00% | - |
| 18.12.2023 | 14,80 | 14,80 | 14,50 | 14,50 | -3,97% | - |
| 15.12.2023 | 14,70 | 15,10 | 14,70 | 15,10 | 1,68% | - |
| 14.12.2023 | 14,70 | 15,00 | 14,70 | 14,85 | -1,33% | - |
| 13.12.2023 | 14,85 | 15,05 | 14,85 | 15,05 | 0,33% | - |
| 12.12.2023 | 15,05 | 15,05 | 15,00 | 15,00 | 0,33% | - |