31,800€
-1,09%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,85 | 32,10 | 31,55 | 32,10 | -0,16% | 14.705,00 |
| 19.12.2024 | 31,60 | 32,30 | 31,60 | 32,15 | 0,16% | 9.417,00 |
| 18.12.2024 | 31,50 | 32,55 | 31,45 | 32,10 | 1,90% | 9.736,00 |
| 17.12.2024 | 31,10 | 31,55 | 30,90 | 31,50 | 1,29% | 9.544,00 |
| 16.12.2024 | 31,85 | 31,85 | 31,05 | 31,10 | -2,05% | 9.019,00 |
| 13.12.2024 | 31,85 | 32,20 | 31,75 | 31,75 | -0,31% | 7.410,00 |
| 12.12.2024 | 31,60 | 32,20 | 31,60 | 31,85 | 0,79% | 11.967,00 |
| 11.12.2024 | 31,60 | 31,90 | 31,50 | 31,60 | 0,16% | 48.444,00 |
| 10.12.2024 | 31,95 | 32,00 | 31,55 | 31,55 | -1,25% | 17.397,00 |
| 09.12.2024 | 32,15 | 32,55 | 31,45 | 31,95 | -0,93% | 11.318,00 |
| 06.12.2024 | 31,75 | 32,45 | 31,70 | 32,25 | 1,57% | 14.355,00 |
| 05.12.2024 | 30,80 | 31,90 | 30,80 | 31,75 | 2,42% | 16.657,00 |
| 04.12.2024 | 30,25 | 31,10 | 30,15 | 31,00 | 2,48% | 15.823,00 |
| 03.12.2024 | 30,20 | 30,55 | 30,20 | 30,25 | -0,17% | 15.460,00 |
| 02.12.2024 | 30,80 | 30,85 | 30,10 | 30,30 | -3,66% | 26.222,00 |
| 29.11.2024 | 31,35 | 31,55 | 31,20 | 31,45 | 0,32% | 19.331,00 |
| 28.11.2024 | 31,50 | 32,00 | 31,25 | 31,35 | -0,79% | 14.240,00 |
| 27.11.2024 | 31,65 | 31,80 | 31,35 | 31,60 | -0,94% | 18.776,00 |
| 26.11.2024 | 32,05 | 32,45 | 31,65 | 31,90 | -0,78% | 16.792,00 |
| 25.11.2024 | 32,80 | 33,05 | 31,85 | 32,15 | -1,98% | 106.795,00 |
| 22.11.2024 | 32,40 | 32,95 | 32,25 | 32,80 | 0,92% | 16.802,00 |
| 21.11.2024 | 32,70 | 33,00 | 32,48 | 32,50 | -0,61% | - |
| 20.11.2024 | 33,25 | 33,35 | 32,55 | 32,70 | -1,21% | 6.347,00 |
| 19.11.2024 | 33,15 | 33,25 | 32,85 | 33,10 | -0,15% | 23.288,00 |
| 18.11.2024 | 33,40 | 33,55 | 32,85 | 33,15 | -0,75% | 18.598,00 |
| 15.11.2024 | 33,40 | 33,65 | 33,30 | 33,40 | 0,00% | 14.452,00 |
| 14.11.2024 | 32,90 | 33,60 | 32,85 | 33,40 | 1,52% | 12.377,00 |
| 13.11.2024 | 33,05 | 33,60 | 32,60 | 32,90 | -1,05% | 15.757,00 |
| 12.11.2024 | 34,30 | 34,40 | 33,15 | 33,25 | -3,06% | 10.810,00 |
| 11.11.2024 | 34,45 | 34,95 | 34,30 | 34,30 | 0,29% | 11.864,00 |
| 08.11.2024 | 34,70 | 34,75 | 34,20 | 34,20 | -0,73% | 9.501,00 |
| 07.11.2024 | 34,00 | 34,45 | 33,90 | 34,45 | 2,23% | 15.941,00 |
| 06.11.2024 | 34,20 | 34,20 | 33,45 | 33,70 | -0,74% | 12.327,00 |
| 05.11.2024 | 33,60 | 34,10 | 33,50 | 33,95 | 1,04% | 10.039,00 |
| 04.11.2024 | 34,20 | 34,45 | 33,55 | 33,60 | -1,32% | 9.465,00 |
| 01.11.2024 | 34,00 | 34,45 | 34,00 | 34,05 | 0,29% | 9.488,00 |
| 31.10.2024 | 34,10 | 34,15 | 33,40 | 33,95 | -0,44% | 16.131,00 |
| 30.10.2024 | 34,95 | 35,00 | 34,10 | 34,10 | -2,29% | 14.087,00 |
| 29.10.2024 | 35,00 | 35,10 | 34,60 | 34,90 | -0,29% | 16.420,00 |
| 28.10.2024 | 35,00 | 35,30 | 34,90 | 35,00 | 0,29% | 10.925,00 |
| 25.10.2024 | 34,60 | 35,05 | 34,35 | 34,90 | 0,58% | 12.879,00 |
| 24.10.2024 | 34,50 | 35,00 | 34,35 | 34,70 | 0,87% | 9.360,00 |
| 23.10.2024 | 34,35 | 34,55 | 34,30 | 34,40 | 0,15% | 8.450,00 |
| 22.10.2024 | 34,15 | 34,55 | 34,10 | 34,35 | 0,15% | 16.803,00 |
| 21.10.2024 | 35,05 | 35,30 | 34,20 | 34,30 | -1,44% | 14.016,00 |
| 18.10.2024 | 34,70 | 35,05 | 34,50 | 34,80 | 0,29% | 12.876,00 |
| 17.10.2024 | 34,95 | 35,20 | 34,70 | 34,70 | -0,72% | 10.804,00 |
| 16.10.2024 | 35,15 | 35,65 | 34,95 | 34,95 | 0,29% | 19.971,00 |
| 15.10.2024 | 34,83 | 35,28 | 34,68 | 34,85 | 0,00% | - |
| 14.10.2024 | 34,80 | 35,35 | 34,65 | 34,85 | 1,31% | 20.789,00 |
| 11.10.2024 | 34,20 | 34,60 | 34,10 | 34,40 | 0,88% | 16.977,00 |
| 10.10.2024 | 33,70 | 34,20 | 33,70 | 34,10 | 0,74% | 11.320,00 |
| 09.10.2024 | 33,15 | 34,20 | 33,00 | 33,85 | 2,11% | 13.484,00 |
| 08.10.2024 | 33,90 | 33,90 | 33,10 | 33,15 | -1,63% | 8.872,00 |
| 07.10.2024 | 33,90 | 34,05 | 33,40 | 33,70 | 0,45% | 17.467,00 |
| 04.10.2024 | 33,25 | 34,05 | 33,25 | 33,55 | 0,30% | 13.185,00 |
| 03.10.2024 | 33,25 | 34,05 | 33,10 | 33,45 | 0,75% | 31.180,00 |
| 02.10.2024 | 33,45 | 34,00 | 32,65 | 33,20 | -1,63% | 31.151,00 |
| 01.10.2024 | 31,15 | 33,80 | 29,55 | 33,75 | 8,35% | 45.146,00 |
| 30.09.2024 | 31,70 | 31,85 | 30,70 | 31,15 | -3,56% | 21.525,00 |
| 27.09.2024 | 31,40 | 32,30 | 31,40 | 32,30 | 2,54% | 9.427,00 |
| 26.09.2024 | 31,40 | 31,65 | 31,35 | 31,50 | 0,64% | 11.129,00 |
| 25.09.2024 | 32,00 | 32,00 | 31,25 | 31,30 | -1,11% | 10.611,00 |
| 24.09.2024 | 32,40 | 32,40 | 31,35 | 31,65 | 0,16% | 10.107,00 |
| 23.09.2024 | 32,40 | 32,40 | 31,55 | 31,60 | -2,47% | 13.776,00 |
| 20.09.2024 | 32,70 | 33,20 | 32,40 | 32,40 | -0,92% | 15.530,00 |
| 19.09.2024 | 32,50 | 32,95 | 32,50 | 32,70 | 1,24% | 14.471,00 |
| 18.09.2024 | 32,30 | 32,75 | 32,30 | 32,30 | -0,77% | 13.248,00 |
| 17.09.2024 | 32,25 | 32,85 | 31,85 | 32,55 | 3,33% | 19.412,00 |
| 16.09.2024 | 32,45 | 32,45 | 31,30 | 31,50 | -3,52% | 16.387,00 |
| 13.09.2024 | 32,30 | 32,95 | 32,30 | 32,65 | 1,08% | 7.837,00 |
| 12.09.2024 | 31,95 | 32,40 | 31,90 | 32,30 | 1,25% | 7.652,00 |
| 11.09.2024 | 32,20 | 32,75 | 31,90 | 31,90 | -0,93% | 8.623,00 |
| 10.09.2024 | 32,45 | 33,15 | 32,20 | 32,20 | -1,98% | 15.012,00 |
| 09.09.2024 | 31,55 | 32,90 | 31,55 | 32,85 | 4,12% | 11.644,00 |
| 06.09.2024 | 31,40 | 32,40 | 31,40 | 31,55 | -0,16% | 13.214,00 |
| 05.09.2024 | 31,00 | 32,10 | 31,00 | 31,60 | 1,94% | 7.877,00 |
| 04.09.2024 | 31,55 | 31,55 | 30,75 | 31,00 | -1,27% | 7.021,00 |
| 03.09.2024 | 32,00 | 32,05 | 31,30 | 31,40 | -2,18% | 14.279,00 |
| 02.09.2024 | 32,20 | 32,20 | 31,70 | 32,10 | 0,00% | 11.352,00 |
| 30.08.2024 | 31,25 | 32,10 | 31,10 | 32,10 | 2,88% | 20.600,00 |
| 29.08.2024 | 30,85 | 31,20 | 30,60 | 31,20 | 1,63% | 12.751,00 |
| 28.08.2024 | 31,00 | 31,25 | 30,70 | 30,70 | -0,97% | 3.958,00 |
| 27.08.2024 | 31,35 | 31,65 | 31,00 | 31,00 | -1,12% | 7.823,00 |
| 26.08.2024 | 31,50 | 31,60 | 31,25 | 31,35 | -0,95% | 5.480,00 |
| 23.08.2024 | 31,00 | 31,65 | 31,00 | 31,65 | 2,43% | 8.334,00 |
| 22.08.2024 | 30,95 | 31,20 | 30,90 | 30,90 | -0,16% | 4.317,00 |
| 21.08.2024 | 30,50 | 31,05 | 30,40 | 30,95 | 1,48% | 7.441,00 |
| 20.08.2024 | 30,85 | 30,95 | 30,40 | 30,50 | -1,13% | 8.134,00 |
| 19.08.2024 | 30,65 | 30,95 | 30,25 | 30,85 | 0,33% | 10.934,00 |
| 16.08.2024 | 30,15 | 30,80 | 30,00 | 30,75 | 1,99% | 14.287,00 |
| 15.08.2024 | 30,00 | 30,35 | 29,90 | 30,15 | 0,84% | 11.593,00 |
| 14.08.2024 | 29,85 | 30,20 | 29,70 | 29,90 | 0,34% | 7.174,00 |
| 13.08.2024 | 30,25 | 30,25 | 29,80 | 29,80 | 0,68% | 6.146,00 |
| 12.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 5.941,00 |
| 09.08.2024 | 29,60 | 30,10 | 29,60 | 30,00 | 1,87% | 6.329,00 |
| 08.08.2024 | 30,40 | 30,40 | 29,45 | 29,45 | -3,76% | 14.246,00 |
| 07.08.2024 | 30,60 | 30,60 | 30,20 | 30,60 | 2,17% | 13.701,00 |
| 06.08.2024 | 30,05 | 30,40 | 29,55 | 29,95 | -0,50% | 11.948,00 |
| 05.08.2024 | 29,90 | 30,15 | 29,25 | 30,10 | -2,43% | 14.597,00 |