Kohl's historische Kurse | Verlauf | Entwicklung

Kurshistorie

Frankfurt

Kohl's tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
30.12.2025	17,73 17,82	17,85 17,73	17,73	17,82	0 1,84%	1,84%
29.12.2025	18,42 17,50	18,44 17,49	17,49	17,50	0 -2,75%	-2,75%
23.12.2025	18,54 17,99	18,55 17,99	17,99	17,99	0 -2,21%	-2,21%
22.12.2025	19,82 18,40	20,03 18,40	18,40	18,40	0 -5,65%	-5,65%
19.12.2025	19,28 19,50	19,50 19,16	19,16	19,50	0 -1,06%	-1,06%
18.12.2025	19,10 19,71	19,84 19,10	19,10	19,71	0 1,87%	1,87%
17.12.2025	19,59 19,34	19,64 19,22	19,22	19,34	0 0,66%	0,66%
16.12.2025	18,82 19,22	19,44 18,58	18,58	19,22	0 -1,33%	-1,33%
15.12.2025	19,85 19,48	19,94 19,34	19,34	19,48	0 -3,45%	-3,45%
12.12.2025	20,43 20,18	20,45 20,11	20,11	20,18	0 1,66%	1,66%
11.12.2025	20,18 19,85	20,41 19,82	19,82	19,85	0 -2,88%	-2,88%
10.12.2025	19,95 20,44	20,49 19,76	19,76	20,44	0 1,54%	1,54%
09.12.2025	19,49 20,13	20,15 19,48	19,48	20,13	0 3,31%	3,31%
08.12.2025	19,79 19,48	19,89 18,98	18,98	19,48	0 -2,01%	-2,01%
05.12.2025	19,34 19,88	20,00 19,18	19,18	19,88	0 3,44%	3,44%
04.12.2025	19,70 19,22	19,71 18,97	18,97	19,22	0 -3,60%	-3,60%
03.12.2025	21,24 19,94	21,25 19,94	19,94	19,94	0 -4,98%	-4,98%
02.12.2025	20,79 20,98	21,27 20,65	20,65	20,98	0 -0,10%	-0,10%
01.12.2025	21,15 21,00	21,39 20,91	20,91	21,00	0 -0,50%	-0,50%
28.11.2025	20,78 21,11	21,11 20,51	20,51	21,11	0 1,78%	1,78%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 88

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	32,16 33,66	33,66 31,45	31,45	33,66	4,66%
Februar	33,66 35,45	35,45 33,46	33,46	35,45	5,32%
März	35,45 36,24	37,71 35,17	35,17	36,24	2,23%
April	36,24 36,07	37,20 35,39	35,39	36,07	-0,47%
Mai	36,07 39,16	40,50 35,41	35,41	39,16	8,57%
Juni	39,16 38,74	39,51 37,89	37,89	38,74	-1,07%
Juli	38,74 39,91	42,00 38,69	38,69	39,91	3,02%
August	39,91 38,58	40,97 37,22	37,22	38,58	-3,33%
September	38,58 38,30	39,98 38,12	38,12	38,30	-0,73%
Oktober	38,30 41,38	41,44 37,43	37,43	41,38	8,04%
November	41,38 41,06	43,26 39,30	39,30	41,06	-0,77%
Dezember	41,06 40,63	40,65 39,11	39,11	40,63	-1,05%
99 \| 00 \| 01 \| 02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	17,57 17,57	17,57 17,57	17,57	17,57	0,00%
2025	13,90 17,57	21,13 5,45	5,45	17,57	26,40%
2024	26,38 13,90	26,77 13,10	13,10	13,90	-47,31%
2023	23,55 26,38	31,81 16,82	16,82	26,38	12,02%
2022	44,10 23,55	57,10 22,46	22,46	23,55	-46,60%
2021	32,40 44,10	55,00 31,87	31,87	44,10	36,11%
2020	45,46 32,40	45,46 10,53	10,53	32,40	-28,73%
2019	56,30 45,46	68,08 40,07	40,07	45,46	-19,25%
2018	45,93 56,30	72,65 44,00	44,00	56,30	22,58%
2017	47,54 45,93	47,74 31,26	31,26	45,93	-3,39%
2016	44,90 47,54	55,80 30,62	30,62	47,54	5,88%
2015	49,57 44,90	73,81 39,22	39,22	44,90	-9,42%
2014	40,63 49,57	49,57 36,21	36,21	49,57	22,00%
2013	32,16 40,63	43,26 31,45	31,45	40,63	26,34%
2012	38,50 32,16	42,92 32,16	32,16	32,16	-16,47%
2011	40,89 38,50	41,29 30,15	30,15	38,50	-5,84%
2010	38,50 40,89	45,07 34,45	34,45	40,89	6,21%
2009	23,94 38,50	40,69 23,94	23,94	38,50	60,82%
2008	30,61 23,94	37,86 20,59	20,59	23,94	-21,79%
2007	51,81 30,61	58,26 30,61	30,61	30,61	-40,92%
2006	40,73 51,81	58,30 34,75	34,75	51,81	27,20%
2005	35,34 40,73	48,79 34,52	34,52	40,73	15,25%
2004	34,89 35,34	43,20 31,90	31,90	35,34	1,29%
2003	52,00 34,89	59,46 34,89	34,89	34,89	-32,90%
2002	78,20 52,00	85,00 50,10	50,10	52,00	-33,50%
2001	59,70 78,20	80,00 46,30	46,30	78,20	30,99%
2000	33,00 59,70	59,70 33,00	33,00	59,70	80,91%
1999	33,00 33,00	33,00 33,00	33,00	33,00	0,00%

boerse.de-Börsenzitat:

It was my sitting that made money - sitting tight.
Jesse Livermore