25,350€
-0,39%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 25,53 | 25,68 | 25,30 | 25,38 | -0,29% | - |
| 30.07.2026 | 25,25 | 25,80 | 25,25 | 25,45 | 0,79% | 17.666,00 |
| 29.07.2026 | 25,45 | 25,55 | 25,10 | 25,25 | -0,59% | 19.292,00 |
| 28.07.2026 | 25,40 | 25,65 | 25,30 | 25,40 | 0,00% | 18.233,00 |
| 27.07.2026 | 26,35 | 26,55 | 25,35 | 25,40 | -2,12% | 37.032,00 |
| 24.07.2026 | 25,80 | 26,15 | 25,75 | 25,95 | 0,39% | 38.459,00 |
| 23.07.2026 | 26,00 | 26,25 | 25,75 | 25,85 | -0,39% | 19.070,00 |
| 22.07.2026 | 26,10 | 26,60 | 25,95 | 25,95 | -0,76% | 34.667,00 |
| 21.07.2026 | 25,80 | 26,20 | 25,60 | 26,15 | 1,16% | 44.315,00 |
| 20.07.2026 | 25,70 | 26,10 | 25,60 | 25,85 | 0,19% | 30.869,00 |
| 17.07.2026 | 25,90 | 26,05 | 25,65 | 25,80 | -0,39% | 30.633,00 |
| 16.07.2026 | 26,00 | 26,00 | 25,55 | 25,90 | 0,00% | 36.848,00 |
| 15.07.2026 | 25,40 | 25,95 | 25,10 | 25,90 | 1,97% | 35.141,00 |
| 14.07.2026 | 25,40 | 25,50 | 25,10 | 25,40 | -0,59% | 40.733,00 |
| 13.07.2026 | 25,10 | 25,60 | 25,00 | 25,55 | 1,79% | 38.223,00 |
| 10.07.2026 | 24,55 | 25,50 | 24,30 | 25,10 | 2,87% | 41.787,00 |
| 09.07.2026 | 24,20 | 24,50 | 23,70 | 24,40 | 0,83% | 61.730,00 |
| 08.07.2026 | 24,60 | 24,65 | 24,20 | 24,20 | -2,42% | 37.133,00 |
| 07.07.2026 | 24,80 | 25,10 | 24,60 | 24,80 | 0,00% | 16.162,00 |
| 06.07.2026 | 24,80 | 25,10 | 24,60 | 24,80 | 0,00% | 30.712,00 |
| 03.07.2026 | 24,60 | 25,05 | 24,60 | 24,80 | 0,81% | 39.872,00 |
| 02.07.2026 | 23,95 | 24,65 | 23,80 | 24,60 | 2,71% | 38.061,00 |
| 01.07.2026 | 24,05 | 24,10 | 23,55 | 23,95 | -0,42% | 38.215,00 |
| 30.06.2026 | 24,35 | 24,45 | 24,00 | 24,05 | -0,82% | 25.973,00 |
| 29.06.2026 | 24,60 | 24,65 | 24,20 | 24,25 | -1,42% | 43.636,00 |
| 26.06.2026 | 24,10 | 24,65 | 23,95 | 24,60 | 2,71% | 27.572,00 |
| 25.06.2026 | 24,25 | 24,30 | 23,95 | 23,95 | -0,62% | 23.656,00 |
| 24.06.2026 | 24,00 | 24,20 | 23,70 | 24,10 | 0,42% | 27.723,00 |
| 23.06.2026 | 24,10 | 24,10 | 23,80 | 24,00 | -0,83% | 29.829,00 |
| 22.06.2026 | 24,65 | 24,80 | 24,00 | 24,20 | -1,83% | 25.947,00 |
| 19.06.2026 | 24,80 | 24,95 | 24,65 | 24,65 | -0,40% | 25.577,00 |
| 18.06.2026 | 24,75 | 24,80 | 24,30 | 24,75 | 0,00% | 37.852,00 |
| 17.06.2026 | 24,70 | 24,85 | 24,45 | 24,75 | 0,20% | 23.662,00 |
| 16.06.2026 | 24,60 | 24,75 | 24,40 | 24,70 | 0,61% | 26.058,00 |
| 15.06.2026 | 24,75 | 24,90 | 24,45 | 24,55 | 1,24% | 32.366,00 |
| 12.06.2026 | 24,30 | 24,65 | 24,10 | 24,25 | 0,83% | 29.192,00 |
| 11.06.2026 | 24,15 | 24,50 | 23,95 | 24,05 | -0,62% | 47.526,00 |
| 10.06.2026 | 24,40 | 24,45 | 23,98 | 24,20 | 0,21% | 29.784,00 |
| 09.06.2026 | 24,25 | 24,50 | 24,10 | 24,15 | -0,41% | 24.733,00 |
| 08.06.2026 | 24,20 | 24,35 | 24,05 | 24,25 | 0,00% | 37.814,00 |
| 05.06.2026 | 24,30 | 24,80 | 24,25 | 24,25 | 0,21% | 40.235,00 |
| 04.06.2026 | 24,25 | 24,55 | 24,15 | 24,20 | 0,41% | 37.594,00 |
| 03.06.2026 | 24,65 | 24,65 | 24,10 | 24,10 | -1,83% | 34.396,00 |
| 02.06.2026 | 24,90 | 25,10 | 24,55 | 24,55 | -0,41% | 27.261,00 |
| 01.06.2026 | 25,20 | 25,20 | 24,65 | 24,65 | -2,76% | 55.132,00 |
| 29.05.2026 | 25,30 | 25,50 | 25,10 | 25,35 | 0,40% | 89.209,00 |
| 28.05.2026 | 25,20 | 25,35 | 25,05 | 25,25 | -0,20% | 46.916,00 |
| 27.05.2026 | 25,30 | 25,65 | 25,25 | 25,30 | 0,40% | 38.492,00 |
| 26.05.2026 | 25,40 | 25,60 | 25,15 | 25,20 | -0,79% | 27.991,00 |
| 25.05.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 1,40% | 17.142,00 |
| 22.05.2026 | 25,10 | 25,35 | 24,80 | 25,05 | 1,01% | 50.447,00 |
| 21.05.2026 | 25,00 | 25,40 | 24,80 | 24,80 | -1,20% | 52.444,00 |
| 20.05.2026 | 24,60 | 25,35 | 24,25 | 25,10 | 1,83% | 35.770,00 |
| 19.05.2026 | 24,75 | 24,90 | 24,45 | 24,65 | 0,20% | 77.673,00 |
| 18.05.2026 | 24,20 | 24,70 | 23,90 | 24,60 | 1,03% | 51.966,00 |
| 15.05.2026 | 25,05 | 25,05 | 24,35 | 24,35 | -3,18% | 52.475,00 |
| 14.05.2026 | 25,25 | 25,35 | 25,00 | 25,15 | 0,40% | 28.500,00 |
| 13.05.2026 | 25,10 | 25,30 | 25,00 | 25,05 | 0,20% | 33.560,00 |
| 12.05.2026 | 25,55 | 25,70 | 24,95 | 25,00 | -2,15% | 55.962,00 |
| 11.05.2026 | 25,45 | 25,55 | 24,90 | 25,55 | -6,75% | 66.662,00 |
| 08.05.2026 | 27,80 | 27,85 | 27,40 | 27,40 | -1,44% | 54.760,00 |
| 07.05.2026 | 28,50 | 28,65 | 27,80 | 27,80 | -2,11% | 52.130,00 |
| 06.05.2026 | 27,60 | 28,75 | 27,60 | 28,40 | 3,46% | 51.945,00 |
| 05.05.2026 | 27,75 | 27,75 | 27,15 | 27,45 | 1,29% | 37.699,00 |
| 04.05.2026 | 27,70 | 27,85 | 27,05 | 27,10 | -1,99% | 36.896,00 |
| 30.04.2026 | 27,20 | 27,85 | 27,15 | 27,65 | 0,55% | 35.154,00 |
| 29.04.2026 | 28,10 | 28,25 | 27,50 | 27,50 | -2,14% | 32.788,00 |
| 28.04.2026 | 28,35 | 28,35 | 27,95 | 28,10 | -0,88% | 43.144,00 |
| 27.04.2026 | 28,60 | 28,75 | 28,15 | 28,35 | -0,70% | 39.652,00 |
| 24.04.2026 | 28,50 | 28,80 | 28,40 | 28,55 | 0,00% | 14.574,00 |
| 23.04.2026 | 28,65 | 28,85 | 28,40 | 28,55 | 0,00% | 22.964,00 |
| 22.04.2026 | 29,45 | 29,45 | 28,55 | 28,55 | -3,55% | 32.510,00 |
| 21.04.2026 | 29,20 | 29,85 | 29,20 | 29,60 | 1,20% | 23.135,00 |
| 20.04.2026 | 29,10 | 29,40 | 29,00 | 29,25 | -1,02% | 20.278,00 |
| 17.04.2026 | 28,45 | 29,65 | 28,30 | 29,55 | 3,50% | 39.962,00 |
| 16.04.2026 | 28,70 | 28,95 | 28,00 | 28,55 | -1,55% | 61.975,00 |
| 15.04.2026 | 29,25 | 29,70 | 28,85 | 29,00 | -0,85% | 32.942,00 |
| 14.04.2026 | 28,75 | 29,30 | 28,70 | 29,25 | 1,39% | 24.985,00 |
| 13.04.2026 | 29,30 | 29,30 | 28,10 | 28,85 | -1,87% | 30.746,00 |
| 10.04.2026 | 29,80 | 29,90 | 29,40 | 29,40 | -1,34% | 25.611,00 |
| 09.04.2026 | 30,00 | 30,10 | 29,55 | 29,80 | -1,00% | 25.723,00 |
| 08.04.2026 | 29,75 | 30,60 | 29,75 | 30,10 | 4,51% | 54.645,00 |
| 07.04.2026 | 28,90 | 29,55 | 28,70 | 28,80 | -0,35% | 30.397,00 |
| 02.04.2026 | 28,60 | 28,95 | 28,45 | 28,90 | -0,52% | 25.208,00 |
| 01.04.2026 | 28,70 | 29,05 | 28,15 | 29,05 | 2,65% | 46.488,00 |
| 31.03.2026 | 28,20 | 28,40 | 28,05 | 28,30 | 0,35% | 29.225,00 |
| 30.03.2026 | 28,75 | 28,85 | 27,75 | 28,20 | -2,08% | 45.194,00 |
| 27.03.2026 | 28,75 | 29,00 | 28,60 | 28,80 | -1,03% | 17.374,00 |
| 26.03.2026 | 29,10 | 29,35 | 29,00 | 29,10 | 0,00% | 14.938,00 |
| 25.03.2026 | 29,20 | 29,55 | 29,05 | 29,10 | 0,69% | 21.068,00 |
| 24.03.2026 | 29,35 | 29,35 | 28,80 | 28,90 | -1,20% | 14.155,00 |
| 23.03.2026 | 28,25 | 29,55 | 28,05 | 29,25 | 1,56% | 33.703,00 |
| 20.03.2026 | 29,55 | 30,20 | 28,80 | 28,80 | -2,54% | 46.382,00 |
| 19.03.2026 | 29,50 | 29,65 | 28,90 | 29,55 | -0,34% | 38.048,00 |
| 18.03.2026 | 29,70 | 30,00 | 29,55 | 29,65 | 0,51% | 13.134,00 |
| 17.03.2026 | 29,10 | 29,70 | 28,95 | 29,50 | 0,68% | 25.629,00 |
| 16.03.2026 | 29,40 | 29,45 | 29,05 | 29,30 | -0,34% | 34.577,00 |
| 13.03.2026 | 29,85 | 29,85 | 29,35 | 29,40 | -1,18% | 15.758,00 |
| 12.03.2026 | 29,85 | 29,85 | 29,55 | 29,75 | -1,00% | 20.415,00 |
| 11.03.2026 | 30,20 | 30,40 | 30,05 | 30,05 | -1,64% | 24.895,00 |