34,075€
1,41%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 33,73 | 34,15 | 33,55 | 34,10 | 1,49% | - |
| 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 |
| 02.08.2024 | 30,70 | 31,05 | 30,30 | 30,85 | -0,16% | 14.606,00 |
| 01.08.2024 | 32,00 | 32,00 | 30,65 | 30,90 | -2,37% | 8.706,00 |
| 31.07.2024 | 32,50 | 32,50 | 31,65 | 31,65 | -0,78% | 10.027,00 |
| 30.07.2024 | 31,10 | 32,20 | 31,10 | 31,90 | 2,57% | 17.937,00 |
| 29.07.2024 | 31,65 | 31,75 | 31,00 | 31,10 | -2,20% | 8.731,00 |
| 26.07.2024 | 31,00 | 31,80 | 31,00 | 31,80 | 2,58% | 7.672,00 |
| 25.07.2024 | 31,55 | 31,55 | 30,25 | 31,00 | -1,59% | 16.030,00 |
| 24.07.2024 | 31,30 | 31,60 | 30,95 | 31,50 | 1,61% | 14.654,00 |
| 23.07.2024 | 31,55 | 31,55 | 30,90 | 31,00 | -1,74% | 8.560,00 |
| 22.07.2024 | 31,25 | 31,75 | 31,25 | 31,55 | 0,96% | 8.342,00 |
| 19.07.2024 | 31,20 | 31,35 | 30,35 | 31,25 | -0,48% | 13.498,00 |
| 18.07.2024 | 32,30 | 32,60 | 31,40 | 31,40 | -2,03% | 15.036,00 |
| 17.07.2024 | 31,40 | 32,50 | 31,30 | 32,05 | 1,91% | 22.318,00 |
| 16.07.2024 | 29,90 | 31,75 | 29,75 | 31,45 | 5,36% | 28.446,00 |
| 15.07.2024 | 28,80 | 29,95 | 28,70 | 29,85 | 3,65% | 29.589,00 |
| 12.07.2024 | 27,25 | 29,30 | 27,10 | 28,80 | 3,23% | 26.888,00 |
| 11.07.2024 | 27,90 | 27,90 | 26,85 | 27,90 | 0,72% | 22.262,00 |
| 10.07.2024 | 28,45 | 28,45 | 27,40 | 27,70 | -2,29% | 17.831,00 |
| 09.07.2024 | 29,05 | 29,10 | 28,25 | 28,35 | -0,53% | 38.115,00 |
| 08.07.2024 | 28,35 | 28,65 | 28,00 | 28,50 | 0,71% | 32.924,00 |
| 05.07.2024 | 28,00 | 28,65 | 27,90 | 28,30 | 1,80% | 18.829,00 |
| 04.07.2024 | 27,40 | 28,00 | 27,40 | 27,80 | 2,02% | 15.825,00 |
| 03.07.2024 | 26,45 | 27,50 | 26,45 | 27,25 | 2,64% | 19.779,00 |
| 02.07.2024 | 26,95 | 26,95 | 26,40 | 26,55 | -1,30% | 12.817,00 |
| 01.07.2024 | 26,80 | 27,30 | 26,80 | 26,90 | 5,08% | 13.135,00 |
| 28.06.2024 | 26,10 | 26,15 | 25,45 | 25,60 | -1,92% | 18.135,00 |
| 27.06.2024 | 27,20 | 27,35 | 25,95 | 26,10 | -4,04% | 14.932,00 |
| 26.06.2024 | 27,80 | 27,85 | 27,10 | 27,20 | -1,98% | 14.526,00 |
| 25.06.2024 | 28,05 | 28,05 | 27,50 | 27,75 | -0,54% | 9.206,00 |
| 24.06.2024 | 27,45 | 27,95 | 27,20 | 27,90 | 1,82% | 13.441,00 |
| 21.06.2024 | 28,05 | 28,05 | 27,30 | 27,40 | -1,62% | 14.971,00 |
| 20.06.2024 | 27,40 | 27,90 | 27,15 | 27,85 | 2,39% | 14.732,00 |
| 19.06.2024 | 28,40 | 28,70 | 27,20 | 27,20 | -3,55% | 10.886,00 |