22,943€
2,90%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,84 | 23,34 | 22,64 | 22,95 | 2,94% | - |
| 25.04.2024 | 22,93 | 22,93 | 22,00 | 22,30 | -5,73% | 301,00 |
| 24.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 1,96% | 339,00 |
| 23.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,15% | 4,00 |
| 22.04.2024 | 22,45 | 23,23 | 22,45 | 23,23 | 6,34% | 345,00 |
| 19.04.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 2,56% | 100,00 |
| 18.04.2024 | 20,40 | 21,30 | 20,40 | 21,30 | 4,57% | 102,00 |
| 17.04.2024 | 20,88 | 20,96 | 20,37 | 20,37 | -2,72% | 1.220,00 |
| 16.04.2024 | 21,03 | 21,03 | 20,68 | 20,94 | 0,12% | 891,00 |
| 15.04.2024 | 21,51 | 21,51 | 20,92 | 20,92 | -2,40% | 841,00 |
| 12.04.2024 | 21,50 | 21,51 | 21,43 | 21,43 | 0,09% | 1.625,00 |
| 11.04.2024 | 21,70 | 21,75 | 21,41 | 21,41 | -0,42% | 565,00 |
| 10.04.2024 | 22,89 | 22,90 | 21,50 | 21,50 | -5,68% | 1.302,00 |
| 09.04.2024 | 23,18 | 23,18 | 22,80 | 22,80 | -1,15% | 1.366,00 |
| 08.04.2024 | 23,65 | 23,65 | 23,06 | 23,06 | -2,70% | 429,00 |
| 04.04.2024 | 24,94 | 24,94 | 23,70 | 23,70 | -4,97% | 504,00 |
| 03.04.2024 | 24,94 | 24,94 | 24,94 | 24,94 | -1,48% | 50,00 |
| 02.04.2024 | 26,96 | 27,17 | 25,27 | 25,32 | -5,82% | 1.609,00 |
| 28.03.2024 | 26,22 | 26,98 | 26,22 | 26,88 | 2,79% | 636,00 |
| 27.03.2024 | 25,50 | 26,15 | 25,50 | 26,15 | 7,17% | 600,00 |
| 25.03.2024 | 24,50 | 24,85 | 24,40 | 24,40 | -0,25% | 728,00 |
| 22.03.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -3,43% | 50,00 |
| 21.03.2024 | 24,11 | 25,36 | 24,11 | 25,33 | 8,02% | 1.050,00 |
| 20.03.2024 | 23,36 | 23,45 | 23,36 | 23,45 | 0,86% | 580,00 |
| 19.03.2024 | 22,49 | 23,41 | 22,49 | 23,25 | 1,13% | 403,00 |
| 18.03.2024 | 22,95 | 23,16 | 22,88 | 22,99 | 1,23% | 4.645,00 |
| 15.03.2024 | 23,42 | 23,42 | 22,71 | 22,71 | -1,17% | 2.226,00 |
| 14.03.2024 | 23,22 | 23,27 | 22,98 | 22,98 | -0,56% | 380,00 |
| 13.03.2024 | 23,22 | 23,47 | 23,11 | 23,11 | -0,47% | 800,00 |
| 12.03.2024 | 24,82 | 24,82 | 23,22 | 23,22 | -4,95% | 1.141,00 |
| 11.03.2024 | 24,80 | 24,80 | 24,43 | 24,43 | -2,48% | 560,00 |
| 08.03.2024 | 24,48 | 25,05 | 24,32 | 25,05 | 0,16% | 2.020,00 |
| 07.03.2024 | 24,96 | 25,01 | 24,57 | 25,01 | 0,77% | 2.400,00 |
| 06.03.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,28% | 200,00 |
| 05.03.2024 | 24,89 | 24,89 | 24,89 | 24,89 | -2,96% | 250,00 |
| 04.03.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,74% | 100,00 |
| 29.02.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -2,49% | 32,00 |
| 28.02.2024 | 26,27 | 26,50 | 26,27 | 26,50 | 0,38% | 280,00 |
| 27.02.2024 | 25,11 | 26,40 | 25,11 | 26,40 | 2,52% | 1.923,00 |
| 26.02.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 1,38% | 348,00 |
| 23.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,75% | 3,00 |
| 22.02.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -2,66% | 35,00 |
| 21.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | 39,00 |
| 20.02.2024 | 25,75 | 25,85 | 25,75 | 25,85 | 1,49% | 1.773,00 |
| 19.02.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -1,13% | 55,00 |
| 16.02.2024 | 25,98 | 25,98 | 25,76 | 25,76 | -1,57% | 500,00 |
| 15.02.2024 | 25,73 | 26,48 | 25,73 | 26,17 | 6,17% | 466,00 |
| 14.02.2024 | 24,83 | 24,83 | 24,65 | 24,65 | 1,44% | 646,00 |
| 13.02.2024 | 25,25 | 25,25 | 24,30 | 24,30 | -6,61% | 3.145,00 |
| 12.02.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 4,33% | 1.455,00 |
| 09.02.2024 | 25,15 | 25,15 | 24,94 | 24,94 | -0,32% | 80,00 |
| 08.02.2024 | 24,04 | 25,02 | 24,04 | 25,02 | 2,12% | 386,00 |
| 07.02.2024 | 24,76 | 24,76 | 24,30 | 24,50 | -2,08% | 2.004,00 |
| 06.02.2024 | 24,38 | 25,02 | 24,38 | 25,02 | 4,25% | 510,00 |
| 05.02.2024 | 24,34 | 24,41 | 23,39 | 24,00 | -1,19% | 4.794,00 |
| 02.02.2024 | 24,28 | 24,29 | 24,28 | 24,29 | 5,15% | 200,00 |
| 01.02.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,65% | 200,00 |
| 31.01.2024 | 24,68 | 24,68 | 23,73 | 23,73 | -5,50% | 206,00 |
| 30.01.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -4,56% | 1.500,00 |
| 29.01.2024 | 26,27 | 26,62 | 26,27 | 26,31 | 1,19% | 240,00 |
| 26.01.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,68% | 135,00 |
| 25.01.2024 | 24,44 | 25,60 | 24,44 | 25,57 | 4,32% | 1.901,00 |
| 24.01.2024 | 23,88 | 24,55 | 23,88 | 24,51 | 2,55% | 888,00 |
| 23.01.2024 | 23,76 | 23,90 | 23,63 | 23,90 | 1,06% | 604,00 |
| 22.01.2024 | 23,31 | 23,65 | 23,29 | 23,65 | 5,72% | 500,00 |
| 18.01.2024 | 23,01 | 23,01 | 21,78 | 22,37 | -2,65% | 2.393,00 |
| 17.01.2024 | 23,35 | 23,35 | 22,79 | 22,98 | -2,30% | 1.712,00 |
| 16.01.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -1,80% | 600,00 |
| 15.01.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,14% | 1,00 |
| 12.01.2024 | 23,68 | 23,68 | 23,68 | 23,68 | -3,47% | 100,00 |
| 11.01.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -3,50% | 20,00 |
| 10.01.2024 | 24,52 | 25,42 | 24,52 | 25,42 | 3,71% | 150,00 |
| 05.01.2024 | 24,13 | 24,51 | 24,13 | 24,51 | 1,96% | 100,00 |
| 04.01.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -0,99% | 50,00 |
| 03.01.2024 | 25,45 | 25,45 | 23,52 | 24,28 | -7,93% | 4.631,00 |
| 29.12.2023 | 26,37 | 26,37 | 26,37 | 26,37 | 0,69% | 37,00 |
| 28.12.2023 | 26,30 | 26,34 | 26,19 | 26,19 | -0,95% | 145,00 |
| 27.12.2023 | 26,36 | 26,44 | 26,01 | 26,44 | 5,34% | 471,00 |
| 22.12.2023 | 25,12 | 25,12 | 25,10 | 25,10 | -0,83% | 770,00 |
| 21.12.2023 | 24,93 | 25,31 | 24,93 | 25,31 | 0,80% | 212,00 |
| 20.12.2023 | 25,60 | 25,60 | 25,11 | 25,11 | -4,20% | 1.444,00 |
| 19.12.2023 | 26,15 | 26,24 | 26,15 | 26,21 | 0,50% | 780,00 |
| 15.12.2023 | 26,28 | 26,28 | 25,80 | 26,08 | 0,73% | 1.711,00 |
| 14.12.2023 | 26,29 | 26,47 | 25,89 | 25,89 | 3,98% | 3.323,00 |
| 13.12.2023 | 23,25 | 24,90 | 23,25 | 24,90 | 5,33% | 760,00 |
| 12.12.2023 | 24,34 | 24,72 | 23,51 | 23,64 | -4,02% | 5.644,00 |
| 11.12.2023 | 23,05 | 24,68 | 23,05 | 24,63 | 9,42% | 4.055,00 |
| 08.12.2023 | 22,01 | 22,51 | 21,93 | 22,51 | 2,41% | 600,00 |
| 07.12.2023 | 21,33 | 22,00 | 21,33 | 21,98 | 3,53% | 6.725,00 |
| 06.12.2023 | 21,85 | 21,92 | 21,23 | 21,23 | -3,02% | 13.650,00 |
| 05.12.2023 | 22,52 | 22,52 | 21,89 | 21,89 | -6,69% | 2.838,00 |
| 04.12.2023 | 22,36 | 23,71 | 22,12 | 23,46 | 6,35% | 1.933,00 |
| 01.12.2023 | 21,64 | 22,34 | 21,03 | 22,06 | 2,04% | 2.327,00 |
| 30.11.2023 | 21,80 | 21,80 | 21,62 | 21,62 | -1,86% | 300,00 |
| 29.11.2023 | 22,03 | 22,03 | 22,03 | 22,03 | 3,57% | 200,00 |
| 28.11.2023 | 20,83 | 21,27 | 20,81 | 21,27 | 0,85% | 760,00 |
| 27.11.2023 | 20,65 | 21,09 | 20,52 | 21,09 | 1,35% | 180,00 |
| 24.11.2023 | 21,16 | 21,16 | 20,81 | 20,81 | -1,65% | 341,00 |
| 23.11.2023 | 21,31 | 21,32 | 21,16 | 21,16 | -1,95% | 50,00 |
| 22.11.2023 | 20,65 | 21,89 | 20,65 | 21,58 | 3,80% | 3.679,00 |