28,100€
-0,35%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 28,38 | 28,38 | 27,95 | 28,03 | -0,62% | - |
| 06.11.2025 | 28,35 | 28,35 | 28,05 | 28,20 | -0,18% | 12.911,00 |
| 05.11.2025 | 28,55 | 28,70 | 28,25 | 28,25 | -1,05% | 19.821,00 |
| 04.11.2025 | 28,90 | 28,90 | 28,55 | 28,55 | -1,55% | 13.137,00 |
| 03.11.2025 | 29,20 | 29,35 | 28,90 | 29,00 | -0,68% | 21.967,00 |
| 31.10.2025 | 29,25 | 29,50 | 29,15 | 29,20 | 0,17% | 13.542,00 |
| 30.10.2025 | 28,75 | 29,15 | 28,70 | 29,15 | 1,39% | 18.354,00 |
| 29.10.2025 | 29,00 | 29,05 | 28,70 | 28,75 | -1,20% | 21.641,00 |
| 28.10.2025 | 28,90 | 29,30 | 28,80 | 29,10 | 0,52% | 16.979,00 |
| 27.10.2025 | 29,35 | 29,45 | 28,95 | 28,95 | -1,36% | 19.062,00 |
| 24.10.2025 | 29,60 | 29,60 | 29,00 | 29,35 | -0,34% | 24.006,00 |
| 23.10.2025 | 29,15 | 29,45 | 29,00 | 29,45 | 1,55% | 15.278,00 |
| 22.10.2025 | 28,70 | 29,25 | 28,70 | 29,00 | 0,69% | 79.913,00 |
| 21.10.2025 | 28,70 | 28,80 | 28,50 | 28,80 | 1,05% | 10.563,00 |
| 20.10.2025 | 28,60 | 28,65 | 28,15 | 28,50 | -0,18% | 21.613,00 |
| 17.10.2025 | 28,50 | 28,60 | 28,30 | 28,55 | -0,35% | 21.742,00 |
| 16.10.2025 | 28,70 | 28,80 | 28,40 | 28,65 | 0,35% | 15.312,00 |
| 15.10.2025 | 28,80 | 28,95 | 28,55 | 28,55 | -0,52% | 14.308,00 |
| 14.10.2025 | 28,70 | 28,90 | 28,45 | 28,70 | -0,17% | 23.741,00 |
| 13.10.2025 | 28,00 | 28,80 | 28,00 | 28,75 | 3,23% | 23.851,00 |
| 10.10.2025 | 28,40 | 28,65 | 27,85 | 27,85 | -1,24% | 21.101,00 |
| 09.10.2025 | 28,50 | 28,80 | 28,20 | 28,20 | -0,70% | 19.917,00 |
| 08.10.2025 | 28,05 | 28,60 | 28,00 | 28,40 | 1,25% | 17.425,00 |
| 07.10.2025 | 28,00 | 28,50 | 28,00 | 28,05 | 0,54% | 30.750,00 |
| 06.10.2025 | 29,35 | 29,35 | 27,90 | 27,90 | -4,29% | 45.496,00 |
| 03.10.2025 | 29,90 | 30,55 | 29,15 | 29,15 | -1,02% | 39.959,00 |
| 02.10.2025 | 29,75 | 29,85 | 29,35 | 29,45 | -0,17% | 22.635,00 |
| 01.10.2025 | 29,85 | 29,95 | 29,40 | 29,50 | -0,84% | 11.493,00 |
| 30.09.2025 | 29,95 | 29,95 | 29,60 | 29,75 | -0,34% | 12.805,00 |
| 29.09.2025 | 29,70 | 30,10 | 29,65 | 29,85 | 0,51% | 12.418,00 |
| 26.09.2025 | 29,45 | 29,70 | 29,45 | 29,70 | 1,19% | 14.982,00 |
| 25.09.2025 | 29,40 | 29,45 | 29,05 | 29,35 | -0,17% | 14.061,00 |
| 24.09.2025 | 29,05 | 29,60 | 28,90 | 29,40 | 1,55% | 21.186,00 |
| 23.09.2025 | 29,00 | 29,50 | 28,95 | 28,95 | -0,17% | 14.262,00 |
| 22.09.2025 | 29,40 | 29,40 | 28,85 | 29,00 | -1,53% | 18.067,00 |
| 19.09.2025 | 29,35 | 29,70 | 29,25 | 29,45 | 0,68% | 37.269,00 |
| 18.09.2025 | 30,10 | 30,25 | 29,05 | 29,25 | -2,82% | 26.134,00 |
| 17.09.2025 | 29,70 | 30,10 | 29,65 | 30,10 | 1,52% | 19.757,00 |
| 16.09.2025 | 29,55 | 29,85 | 29,45 | 29,65 | -0,17% | 26.063,00 |
| 15.09.2025 | 29,00 | 29,90 | 29,00 | 29,70 | 2,06% | 25.370,00 |
| 12.09.2025 | 28,80 | 29,20 | 28,45 | 29,10 | 1,39% | 27.056,00 |
| 11.09.2025 | 28,75 | 28,90 | 28,50 | 28,70 | 0,17% | 19.868,00 |
| 10.09.2025 | 28,45 | 29,05 | 28,25 | 28,65 | 1,24% | 38.140,00 |
| 09.09.2025 | 28,00 | 28,30 | 27,95 | 28,30 | 1,62% | 54.081,00 |
| 08.09.2025 | 27,80 | 28,05 | 27,80 | 27,85 | 0,36% | 16.626,00 |
| 05.09.2025 | 27,30 | 27,90 | 27,10 | 27,75 | 2,02% | 47.138,00 |
| 04.09.2025 | 26,85 | 27,30 | 26,75 | 27,20 | 0,93% | 59.741,00 |
| 03.09.2025 | 27,10 | 27,30 | 26,80 | 26,95 | -0,37% | 45.374,00 |
| 02.09.2025 | 28,20 | 28,20 | 26,95 | 27,05 | -3,74% | 31.525,00 |
| 01.09.2025 | 28,50 | 28,70 | 28,10 | 28,10 | -1,92% | 14.813,00 |
| 29.08.2025 | 29,05 | 29,10 | 28,40 | 28,65 | -1,38% | 18.859,00 |
| 28.08.2025 | 29,25 | 29,50 | 29,00 | 29,05 | -0,34% | 14.446,00 |
| 27.08.2025 | 29,45 | 29,60 | 29,05 | 29,15 | -1,02% | 18.412,00 |
| 26.08.2025 | 30,50 | 30,50 | 28,85 | 29,45 | -3,60% | 42.320,00 |
| 25.08.2025 | 31,10 | 31,10 | 30,55 | 30,55 | -2,55% | 12.281,00 |
| 22.08.2025 | 31,00 | 31,35 | 30,80 | 31,35 | 1,46% | 11.871,00 |
| 21.08.2025 | 31,40 | 31,40 | 30,85 | 30,90 | -0,80% | 10.608,00 |
| 20.08.2025 | 31,45 | 31,45 | 31,10 | 31,15 | -0,48% | 7.044,00 |
| 19.08.2025 | 31,10 | 31,45 | 31,10 | 31,30 | 0,64% | 7.036,00 |
| 18.08.2025 | 31,20 | 31,30 | 31,00 | 31,10 | -0,32% | 7.688,00 |
| 15.08.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -1,42% | 10.536,00 |
| 14.08.2025 | 31,70 | 31,85 | 31,50 | 31,65 | -0,16% | 6.435,00 |
| 13.08.2025 | 31,85 | 31,85 | 31,45 | 31,70 | 0,48% | 12.365,00 |
| 12.08.2025 | 31,70 | 31,90 | 31,55 | 31,55 | -0,79% | 9.744,00 |
| 11.08.2025 | 32,15 | 32,30 | 31,80 | 31,80 | -0,47% | 7.489,00 |
| 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 |