32,050€
0,16%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 32,00 | 32,20 | 31,85 | 31,95 | -0,16% | 12.654,00 |
| 07.08.2025 | 31,85 | 32,20 | 31,60 | 32,00 | 0,63% | 10.386,00 |
| 06.08.2025 | 31,90 | 32,05 | 31,70 | 31,80 | 0,00% | 12.882,00 |
| 05.08.2025 | 31,45 | 31,80 | 31,45 | 31,80 | 1,11% | 5.531,00 |
| 04.08.2025 | 31,05 | 31,45 | 31,05 | 31,45 | 1,62% | 9.302,00 |
| 01.08.2025 | 31,30 | 31,30 | 30,85 | 30,95 | -1,12% | 15.721,00 |
| 31.07.2025 | 31,50 | 31,65 | 31,25 | 31,30 | -0,79% | 20.814,00 |
| 30.07.2025 | 31,10 | 31,55 | 31,10 | 31,55 | 1,28% | 16.725,00 |
| 29.07.2025 | 31,50 | 31,50 | 31,15 | 31,15 | -0,80% | 14.360,00 |
| 28.07.2025 | 31,65 | 32,05 | 31,30 | 31,40 | -0,48% | 21.534,00 |
| 25.07.2025 | 31,25 | 31,60 | 31,10 | 31,55 | 0,96% | 9.653,00 |
| 24.07.2025 | 31,65 | 31,65 | 31,15 | 31,25 | -0,79% | 7.859,00 |
| 23.07.2025 | 31,00 | 31,70 | 31,00 | 31,50 | 1,61% | 12.718,00 |
| 22.07.2025 | 31,20 | 31,45 | 30,75 | 31,00 | -0,64% | 15.165,00 |
| 21.07.2025 | 31,70 | 31,70 | 31,15 | 31,20 | -1,27% | 14.798,00 |
| 18.07.2025 | 31,30 | 31,85 | 31,30 | 31,60 | 1,44% | 14.815,00 |
| 17.07.2025 | 31,25 | 31,55 | 31,05 | 31,15 | 0,48% | 19.675,00 |
| 16.07.2025 | 31,45 | 31,65 | 31,00 | 31,00 | -1,27% | 12.954,00 |
| 15.07.2025 | 31,40 | 31,80 | 31,15 | 31,40 | 0,00% | 20.067,00 |
| 14.07.2025 | 31,60 | 31,85 | 31,20 | 31,40 | -0,79% | 18.662,00 |
| 11.07.2025 | 33,70 | 33,70 | 31,55 | 31,65 | -4,95% | 52.746,00 |
| 10.07.2025 | 32,70 | 33,55 | 32,70 | 33,30 | 1,83% | 12.806,00 |
| 09.07.2025 | 32,70 | 32,95 | 32,55 | 32,70 | 0,46% | 12.734,00 |
| 08.07.2025 | 32,55 | 32,85 | 32,05 | 32,55 | -0,46% | 18.816,00 |
| 07.07.2025 | 33,05 | 33,05 | 32,55 | 32,70 | -0,76% | 8.474,00 |
| 04.07.2025 | 33,30 | 33,30 | 32,85 | 32,95 | -1,05% | 12.060,00 |
| 03.07.2025 | 33,60 | 33,85 | 33,25 | 33,30 | -0,89% | 8.151,00 |
| 02.07.2025 | 33,20 | 33,85 | 33,10 | 33,60 | 1,20% | 20.839,00 |
| 01.07.2025 | 33,20 | 33,30 | 32,90 | 33,20 | 0,45% | 22.107,00 |
| 30.06.2025 | 33,65 | 33,70 | 33,05 | 33,05 | -1,78% | 18.963,00 |
| 27.06.2025 | 33,00 | 33,65 | 33,00 | 33,65 | 1,97% | 10.134,00 |
| 26.06.2025 | 33,35 | 33,65 | 32,90 | 33,00 | -0,90% | 13.104,00 |
| 25.06.2025 | 32,70 | 33,65 | 32,70 | 33,30 | 2,15% | 74.849,00 |
| 24.06.2025 | 32,40 | 32,85 | 32,40 | 32,60 | 1,56% | 42.429,00 |
| 23.06.2025 | 32,25 | 32,30 | 31,95 | 32,10 | -0,93% | 13.095,00 |
| 20.06.2025 | 32,50 | 32,60 | 32,30 | 32,40 | -0,15% | 5.713,00 |
| 19.06.2025 | 33,05 | 33,05 | 32,40 | 32,45 | -1,82% | 7.240,00 |
| 18.06.2025 | 32,90 | 33,20 | 32,70 | 33,05 | 0,15% | 13.491,00 |
| 17.06.2025 | 33,05 | 33,20 | 32,90 | 33,00 | -0,15% | 7.043,00 |
| 16.06.2025 | 32,90 | 33,30 | 32,90 | 33,05 | 0,00% | 13.457,00 |
| 13.06.2025 | 33,30 | 33,35 | 32,80 | 33,05 | -1,05% | 12.478,00 |
| 12.06.2025 | 34,00 | 34,00 | 33,05 | 33,40 | -0,89% | 22.065,00 |
| 11.06.2025 | 34,00 | 34,10 | 33,65 | 33,70 | 0,15% | 12.237,00 |
| 10.06.2025 | 33,50 | 34,00 | 33,50 | 33,65 | 0,45% | 12.580,00 |
| 09.06.2025 | 33,40 | 33,85 | 33,40 | 33,50 | 0,30% | 14.025,00 |
| 06.06.2025 | 33,45 | 33,75 | 33,35 | 33,40 | -0,15% | 9.564,00 |
| 05.06.2025 | 33,80 | 34,05 | 33,30 | 33,45 | -0,15% | 15.479,00 |
| 04.06.2025 | 33,25 | 33,70 | 33,25 | 33,50 | 1,21% | 13.558,00 |
| 03.06.2025 | 33,65 | 33,65 | 33,10 | 33,10 | -2,07% | 10.896,00 |
| 02.06.2025 | 33,30 | 33,95 | 33,00 | 33,80 | 0,90% | 16.964,00 |
| 30.05.2025 | 33,30 | 33,80 | 33,20 | 33,50 | 0,75% | 39.905,00 |
| 29.05.2025 | 33,10 | 33,65 | 33,10 | 33,25 | 1,37% | 16.253,00 |
| 28.05.2025 | 33,40 | 33,40 | 32,80 | 32,80 | -1,35% | 20.621,00 |
| 27.05.2025 | 34,00 | 34,00 | 33,25 | 33,25 | -1,48% | 17.319,00 |
| 26.05.2025 | 33,30 | 33,95 | 33,30 | 33,75 | 1,35% | 13.776,00 |
| 23.05.2025 | 33,40 | 33,50 | 32,85 | 33,30 | -0,60% | 17.965,00 |
| 22.05.2025 | 33,45 | 33,80 | 33,35 | 33,50 | -0,45% | 26.403,00 |
| 21.05.2025 | 33,55 | 33,85 | 33,50 | 33,65 | -0,44% | 15.342,00 |
| 20.05.2025 | 33,60 | 34,05 | 33,60 | 33,80 | 0,75% | 27.662,00 |
| 19.05.2025 | 32,55 | 33,60 | 32,55 | 33,55 | 3,07% | 21.473,00 |
| 16.05.2025 | 33,30 | 33,30 | 32,35 | 32,55 | -2,25% | 22.461,00 |
| 15.05.2025 | 32,05 | 33,30 | 31,80 | 33,30 | 3,90% | 35.794,00 |
| 14.05.2025 | 33,10 | 33,55 | 31,55 | 32,05 | -2,88% | 39.777,00 |
| 13.05.2025 | 32,30 | 33,00 | 32,05 | 33,00 | 2,80% | 32.354,00 |
| 12.05.2025 | 32,25 | 32,55 | 31,95 | 32,10 | 0,00% | 14.493,00 |
| 09.05.2025 | 32,15 | 32,45 | 31,85 | 32,10 | -6,55% | 17.623,00 |
| 08.05.2025 | 34,40 | 34,50 | 34,15 | 34,35 | 0,00% | 18.552,00 |
| 07.05.2025 | 34,85 | 35,20 | 34,25 | 34,35 | -1,72% | 21.572,00 |
| 06.05.2025 | 35,25 | 35,55 | 34,80 | 34,95 | -1,55% | 15.055,00 |
| 05.05.2025 | 35,25 | 35,60 | 35,00 | 35,50 | 1,14% | 35.982,00 |
| 02.05.2025 | 34,50 | 35,15 | 34,45 | 35,10 | 1,59% | 34.673,00 |
| 30.04.2025 | 34,70 | 34,70 | 34,10 | 34,55 | -0,14% | 23.467,00 |
| 29.04.2025 | 33,95 | 34,65 | 33,70 | 34,60 | 2,22% | 29.952,00 |
| 28.04.2025 | 34,00 | 34,10 | 33,75 | 33,85 | 0,74% | 41.159,00 |
| 25.04.2025 | 33,55 | 33,90 | 33,15 | 33,60 | 0,60% | 35.784,00 |
| 24.04.2025 | 33,40 | 33,75 | 32,90 | 33,40 | 0,75% | 15.934,00 |
| 23.04.2025 | 33,50 | 33,80 | 32,90 | 33,15 | -0,60% | 24.453,00 |
| 22.04.2025 | 33,50 | 33,65 | 33,10 | 33,35 | 0,00% | 15.390,00 |
| 17.04.2025 | 32,50 | 33,65 | 32,00 | 33,35 | 2,62% | 20.785,00 |
| 16.04.2025 | 31,20 | 32,50 | 30,95 | 32,50 | 4,17% | 22.637,00 |
| 15.04.2025 | 31,15 | 31,40 | 30,55 | 31,20 | 0,97% | 37.380,00 |
| 14.04.2025 | 32,15 | 32,40 | 30,05 | 30,90 | 0,98% | 24.673,00 |
| 11.04.2025 | 31,10 | 31,25 | 30,15 | 30,60 | -1,13% | 22.105,00 |
| 10.04.2025 | 32,60 | 32,60 | 30,95 | 30,95 | -0,16% | 29.167,00 |
| 09.04.2025 | 31,15 | 31,40 | 30,60 | 31,00 | -2,36% | 24.724,00 |
| 08.04.2025 | 31,40 | 32,00 | 31,10 | 31,75 | 3,08% | 22.914,00 |
| 07.04.2025 | 29,20 | 32,10 | 28,00 | 30,80 | 0,00% | 31.605,00 |
| 04.04.2025 | 31,00 | 31,50 | 29,95 | 30,80 | -2,99% | 42.659,00 |
| 03.04.2025 | 31,15 | 31,75 | 30,85 | 31,75 | 0,32% | 22.282,00 |
| 02.04.2025 | 32,70 | 32,85 | 31,35 | 31,65 | -4,67% | 29.581,00 |
| 01.04.2025 | 32,25 | 33,50 | 32,25 | 33,20 | 3,27% | 29.049,00 |
| 31.03.2025 | 32,35 | 32,35 | 31,90 | 32,15 | -1,23% | 24.405,00 |
| 28.03.2025 | 32,30 | 32,80 | 32,30 | 32,55 | 0,77% | 13.472,00 |
| 27.03.2025 | 32,05 | 32,80 | 31,90 | 32,30 | 0,31% | 22.497,00 |
| 26.03.2025 | 32,85 | 32,90 | 32,15 | 32,20 | -2,72% | 17.392,00 |
| 25.03.2025 | 32,40 | 33,55 | 32,40 | 33,10 | 2,32% | 13.607,00 |
| 24.03.2025 | 32,30 | 32,40 | 31,95 | 32,35 | 0,78% | 16.221,00 |
| 21.03.2025 | 32,30 | 32,30 | 32,05 | 32,10 | -0,77% | 14.685,00 |
| 20.03.2025 | 32,60 | 33,30 | 32,35 | 32,35 | -0,77% | 18.029,00 |
| 19.03.2025 | 32,40 | 32,60 | 32,05 | 32,60 | 0,62% | 15.046,00 |