37,710€
2,31%
Echtzeit-Aktienkurs Kao Corp.
Bid:
Ask:
Aktienkurse zur Kao Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 38,27 | 38,37 | 38,08 | 38,11 | 1,63% | - |
| 18.04.2024 | 37,45 | 37,51 | 37,42 | 37,50 | 0,60% | - |
| 17.04.2024 | 37,41 | 37,44 | 37,25 | 37,27 | -1,99% | - |
| 16.04.2024 | 38,12 | 38,12 | 37,93 | 38,03 | -0,26% | - |
| 15.04.2024 | 38,11 | 38,17 | 38,00 | 38,13 | -0,55% | - |
| 12.04.2024 | 38,09 | 38,46 | 38,08 | 38,34 | 3,13% | - |
| 11.04.2024 | 37,17 | 37,26 | 37,09 | 37,17 | -0,55% | - |
| 10.04.2024 | 37,29 | 37,46 | 37,23 | 37,38 | 1,73% | - |
| 09.04.2024 | 37,32 | 37,40 | 36,74 | 36,74 | -1,55% | - |
| 08.04.2024 | 37,40 | 37,41 | 37,31 | 37,32 | -2,16% | - |
| 05.04.2024 | 37,51 | 38,18 | 37,38 | 38,15 | 2,40% | - |
| 04.04.2024 | 37,13 | 37,27 | 37,02 | 37,25 | 3,86% | - |
| 03.04.2024 | 35,54 | 35,88 | 35,32 | 35,87 | 1,20% | - |
| 02.04.2024 | 35,63 | 35,72 | 35,34 | 35,44 | 2,28% | - |
| 28.03.2024 | 34,58 | 34,88 | 34,58 | 34,65 | -0,50% | - |
| 27.03.2024 | 34,75 | 34,88 | 34,70 | 34,83 | 2,58% | - |
| 26.03.2024 | 33,93 | 33,98 | 33,90 | 33,95 | -0,29% | - |
| 25.03.2024 | 34,13 | 34,15 | 34,00 | 34,05 | -1,94% | - |
| 22.03.2024 | 34,68 | 34,73 | 34,60 | 34,73 | 1,31% | - |
| 21.03.2024 | 34,15 | 34,30 | 34,13 | 34,28 | -0,44% | - |
| 20.03.2024 | 34,45 | 34,63 | 34,40 | 34,43 | -0,51% | - |
| 19.03.2024 | 34,70 | 34,80 | 34,58 | 34,60 | -1,21% | - |
| 18.03.2024 | 34,60 | 35,28 | 34,60 | 35,03 | 0,50% | - |
| 15.03.2024 | 35,05 | 35,10 | 34,83 | 34,85 | 0,07% | - |
| 14.03.2024 | 34,75 | 34,88 | 34,70 | 34,83 | 0,29% | - |
| 13.03.2024 | 34,80 | 34,85 | 34,73 | 34,73 | -0,71% | - |
| 12.03.2024 | 35,00 | 35,08 | 34,93 | 34,98 | 0,00% | - |
| 11.03.2024 | 35,05 | 35,15 | 34,93 | 34,98 | -0,29% | - |
| 08.03.2024 | 34,85 | 35,13 | 34,80 | 35,08 | 0,14% | - |
| 07.03.2024 | 35,13 | 35,43 | 35,00 | 35,03 | 0,94% | - |
| 06.03.2024 | 34,70 | 34,98 | 34,65 | 34,70 | -1,91% | - |
| 05.03.2024 | 35,23 | 35,58 | 35,10 | 35,38 | 1,65% | - |
| 04.03.2024 | 34,68 | 34,83 | 34,65 | 34,80 | -0,78% | - |
| 01.03.2024 | 35,15 | 35,18 | 35,08 | 35,08 | -0,14% | - |
| 29.02.2024 | 35,10 | 35,20 | 34,98 | 35,13 | 0,14% | - |
| 28.02.2024 | 35,15 | 35,23 | 35,08 | 35,08 | 0,72% | - |
| 27.02.2024 | 34,80 | 34,88 | 34,78 | 34,83 | 0,43% | - |
| 26.02.2024 | 34,83 | 34,83 | 34,63 | 34,68 | -0,72% | - |
| 23.02.2024 | 34,85 | 34,93 | 34,83 | 34,93 | 0,07% | - |
| 22.02.2024 | 34,90 | 34,98 | 34,78 | 34,90 | 0,36% | - |
| 21.02.2024 | 34,80 | 34,88 | 34,73 | 34,78 | 0,00% | - |
| 20.02.2024 | 34,80 | 34,85 | 34,75 | 34,78 | -0,43% | - |
| 19.02.2024 | 34,95 | 35,03 | 34,93 | 34,93 | 1,31% | - |
| 16.02.2024 | 34,55 | 34,55 | 34,38 | 34,48 | 1,70% | - |
| 15.02.2024 | 33,98 | 34,03 | 33,85 | 33,90 | -1,09% | - |
| 14.02.2024 | 34,35 | 34,40 | 34,28 | 34,28 | -2,70% | - |
| 13.02.2024 | 35,35 | 35,38 | 35,18 | 35,23 | 0,71% | - |
| 12.02.2024 | 34,90 | 35,08 | 34,90 | 34,98 | 0,14% | - |
| 09.02.2024 | 34,95 | 34,98 | 34,88 | 34,93 | 1,01% | - |
| 08.02.2024 | 34,70 | 34,78 | 34,58 | 34,58 | -3,96% | - |
| 07.02.2024 | 36,08 | 36,10 | 35,95 | 36,00 | -1,77% | - |
| 06.02.2024 | 36,48 | 36,65 | 36,30 | 36,65 | 1,10% | - |
| 05.02.2024 | 36,23 | 36,30 | 36,15 | 36,25 | 0,00% | - |
| 02.02.2024 | 36,48 | 36,48 | 36,25 | 36,25 | -1,09% | - |
| 01.02.2024 | 36,73 | 36,85 | 36,60 | 36,65 | -0,41% | - |
| 31.01.2024 | 36,60 | 36,90 | 36,55 | 36,80 | 1,38% | - |
| 30.01.2024 | 36,43 | 36,48 | 36,25 | 36,30 | -1,49% | - |
| 29.01.2024 | 36,73 | 36,98 | 36,73 | 36,85 | 1,52% | - |
| 26.01.2024 | 36,53 | 36,58 | 36,30 | 36,30 | 0,14% | - |
| 25.01.2024 | 36,08 | 36,33 | 36,05 | 36,25 | -0,28% | - |
| 24.01.2024 | 36,33 | 36,50 | 36,30 | 36,35 | 0,41% | - |
| 23.01.2024 | 36,38 | 36,38 | 35,98 | 36,20 | 1,33% | - |
| 22.01.2024 | 35,68 | 35,83 | 35,68 | 35,73 | 0,14% | - |
| 19.01.2024 | 35,63 | 35,83 | 35,63 | 35,68 | 0,07% | - |
| 18.01.2024 | 35,55 | 35,75 | 35,45 | 35,65 | -2,13% | - |
| 17.01.2024 | 36,70 | 36,70 | 36,43 | 36,43 | -1,29% | - |
| 16.01.2024 | 37,08 | 37,08 | 36,90 | 36,90 | -1,34% | - |
| 15.01.2024 | 37,48 | 37,48 | 37,35 | 37,40 | -0,93% | - |
| 12.01.2024 | 37,63 | 37,78 | 37,53 | 37,75 | 1,07% | - |
| 11.01.2024 | 37,28 | 37,38 | 37,20 | 37,35 | 0,20% | - |
| 10.01.2024 | 37,63 | 37,65 | 37,28 | 37,28 | -0,67% | - |
| 09.01.2024 | 37,55 | 37,70 | 37,50 | 37,53 | 1,76% | - |
| 08.01.2024 | 36,93 | 37,05 | 36,78 | 36,88 | -0,94% | - |
| 05.01.2024 | 36,85 | 37,25 | 36,78 | 37,23 | 1,22% | - |
| 04.01.2024 | 37,18 | 37,25 | 36,73 | 36,78 | 0,00% | - |
| 03.01.2024 | 37,23 | 37,23 | 36,70 | 36,78 | -1,41% | - |
| 02.01.2024 | 37,13 | 37,38 | 37,05 | 37,30 | -1,78% | - |
| 29.12.2023 | 37,05 | 37,98 | 37,00 | 37,98 | 2,64% | - |
| 28.12.2023 | 36,90 | 37,15 | 36,78 | 37,00 | -0,34% | - |
| 27.12.2023 | 37,13 | 37,18 | 36,95 | 37,13 | 0,61% | - |
| 22.12.2023 | 37,03 | 37,05 | 36,85 | 36,90 | -0,14% | - |
| 21.12.2023 | 36,93 | 37,00 | 36,85 | 36,95 | -0,81% | - |
| 20.12.2023 | 37,18 | 37,38 | 37,10 | 37,25 | 1,22% | - |
| 19.12.2023 | 37,03 | 37,03 | 36,65 | 36,80 | -0,41% | - |
| 18.12.2023 | 37,48 | 37,53 | 36,95 | 36,95 | -2,18% | - |
| 15.12.2023 | 37,28 | 37,83 | 37,23 | 37,78 | -0,66% | - |
| 14.12.2023 | 38,40 | 38,43 | 37,88 | 38,03 | 2,22% | - |
| 13.12.2023 | 36,75 | 37,25 | 36,75 | 37,20 | 0,54% | - |
| 12.12.2023 | 37,05 | 37,08 | 36,95 | 37,00 | 0,14% | - |
| 11.12.2023 | 37,13 | 37,18 | 36,90 | 36,95 | 0,00% | - |
| 08.12.2023 | 37,13 | 37,23 | 36,95 | 36,95 | 3,50% | - |
| 07.12.2023 | 36,18 | 37,15 | 35,70 | 35,70 | -1,24% | - |
| 06.12.2023 | 36,08 | 36,15 | 36,00 | 36,15 | 2,55% | - |
| 05.12.2023 | 35,73 | 35,88 | 35,25 | 35,25 | -0,42% | - |
| 04.12.2023 | 35,40 | 35,58 | 35,30 | 35,40 | -1,05% | - |
| 01.12.2023 | 35,40 | 35,83 | 35,35 | 35,78 | 1,35% | - |
| 30.11.2023 | 35,30 | 35,48 | 35,18 | 35,30 | -0,77% | - |
| 29.11.2023 | 35,50 | 35,58 | 35,43 | 35,58 | 1,57% | - |
| 28.11.2023 | 34,95 | 35,13 | 34,58 | 35,03 | 0,57% | - |
| 27.11.2023 | 34,75 | 34,88 | 34,70 | 34,83 | 2,28% | - |