29,575€
0,08%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,00 | 30,00 | 29,15 | 29,55 | -4,68% | 36.656,00 |
| 06.03.2026 | 30,80 | 31,08 | 30,60 | 31,00 | 0,00% | 18.304,00 |
| 05.03.2026 | 31,00 | 31,15 | 30,50 | 31,00 | 0,49% | 25.481,00 |
| 04.03.2026 | 30,50 | 31,20 | 30,50 | 30,85 | 0,49% | 20.603,00 |
| 03.03.2026 | 31,70 | 31,95 | 30,55 | 30,70 | -3,15% | 33.071,00 |
| 02.03.2026 | 31,70 | 31,90 | 31,35 | 31,70 | -2,31% | 31.591,00 |
| 27.02.2026 | 32,70 | 33,10 | 32,30 | 32,45 | -0,15% | 46.642,00 |
| 26.02.2026 | 32,15 | 32,55 | 32,10 | 32,50 | 1,09% | 23.167,00 |
| 25.02.2026 | 31,80 | 32,55 | 31,70 | 32,15 | 0,78% | 68.612,00 |
| 24.02.2026 | 32,25 | 32,35 | 31,80 | 31,90 | -0,62% | 26.541,00 |
| 23.02.2026 | 32,55 | 32,85 | 32,00 | 32,10 | -1,23% | 41.699,00 |
| 20.02.2026 | 31,50 | 32,70 | 31,50 | 32,50 | 3,01% | 95.445,00 |
| 19.02.2026 | 31,25 | 31,55 | 31,05 | 31,55 | 0,96% | 17.559,00 |
| 18.02.2026 | 31,55 | 31,55 | 30,80 | 31,25 | 0,81% | 40.297,00 |
| 17.02.2026 | 30,80 | 31,25 | 30,80 | 31,00 | 0,49% | 22.225,00 |
| 16.02.2026 | 30,95 | 31,20 | 30,80 | 30,85 | 0,16% | 23.856,00 |
| 13.02.2026 | 31,20 | 31,20 | 30,65 | 30,80 | -1,60% | 30.228,00 |
| 12.02.2026 | 31,60 | 31,60 | 31,05 | 31,30 | -0,32% | 18.275,00 |
| 11.02.2026 | 31,90 | 31,90 | 31,20 | 31,40 | -2,18% | 20.962,00 |
| 10.02.2026 | 31,70 | 32,45 | 31,70 | 32,10 | 1,58% | 19.947,00 |
| 09.02.2026 | 31,75 | 31,80 | 31,35 | 31,60 | -0,16% | 16.568,00 |
| 06.02.2026 | 31,35 | 31,75 | 31,10 | 31,65 | 0,48% | 13.112,00 |
| 05.02.2026 | 32,25 | 32,25 | 31,30 | 31,50 | -1,56% | 20.447,00 |
| 04.02.2026 | 31,65 | 32,25 | 31,60 | 32,00 | 1,75% | 15.210,00 |
| 03.02.2026 | 31,10 | 31,75 | 31,00 | 31,45 | 1,29% | 24.880,00 |
| 02.02.2026 | 31,40 | 31,70 | 30,85 | 31,05 | -1,11% | 29.797,00 |
| 30.01.2026 | 32,50 | 32,65 | 31,40 | 31,40 | -4,12% | 46.243,00 |
| 29.01.2026 | 32,00 | 32,95 | 31,90 | 32,75 | 2,91% | 46.151,00 |
| 28.01.2026 | 31,55 | 31,88 | 31,50 | 31,83 | 1,03% | - |
| 27.01.2026 | 31,30 | 31,65 | 31,15 | 31,50 | 0,80% | 28.193,00 |
| 26.01.2026 | 29,75 | 31,25 | 29,75 | 31,25 | 5,93% | 30.086,00 |
| 23.01.2026 | 29,50 | 29,65 | 29,45 | 29,50 | -0,51% | 9.117,00 |
| 22.01.2026 | 29,70 | 29,70 | 29,40 | 29,65 | 1,19% | 12.816,00 |
| 21.01.2026 | 29,50 | 29,60 | 29,30 | 29,30 | -0,68% | 15.672,00 |
| 20.01.2026 | 29,70 | 29,70 | 29,30 | 29,50 | -0,67% | 12.990,00 |
| 19.01.2026 | 29,95 | 29,95 | 29,50 | 29,70 | -1,49% | 19.591,00 |
| 16.01.2026 | 30,30 | 30,40 | 30,05 | 30,15 | -0,17% | 14.796,00 |
| 15.01.2026 | 30,50 | 30,50 | 30,00 | 30,20 | -0,66% | 23.829,00 |
| 14.01.2026 | 30,20 | 30,55 | 30,05 | 30,40 | 1,16% | 34.982,00 |
| 13.01.2026 | 30,05 | 30,05 | 29,60 | 30,05 | 0,00% | 9.781,00 |
| 12.01.2026 | 30,20 | 30,35 | 29,95 | 30,05 | -1,48% | 11.397,00 |
| 09.01.2026 | 30,00 | 30,50 | 29,80 | 30,50 | 2,18% | 16.544,00 |
| 08.01.2026 | 30,50 | 30,85 | 29,60 | 29,85 | -1,81% | 21.935,00 |
| 07.01.2026 | 30,05 | 30,45 | 29,95 | 30,40 | 1,33% | 24.126,00 |
| 06.01.2026 | 29,65 | 30,00 | 29,50 | 30,00 | 1,35% | 12.520,00 |
| 05.01.2026 | 29,65 | 29,85 | 29,05 | 29,60 | 0,34% | 11.430,00 |
| 02.01.2026 | 29,90 | 30,00 | 29,45 | 29,50 | -1,34% | 6.278,00 |
| 31.12.2025 | 29,80 | 29,90 | 29,60 | 29,90 | 0,34% | 5.740,00 |
| 30.12.2025 | 29,55 | 29,85 | 29,50 | 29,80 | 1,19% | 8.247,00 |
| 29.12.2025 | 29,45 | 29,70 | 29,25 | 29,45 | 0,00% | 17.465,00 |
| 24.12.2025 | 29,30 | 29,55 | 29,30 | 29,45 | 0,34% | 5.097,00 |
| 23.12.2025 | 29,50 | 29,50 | 29,20 | 29,35 | -0,51% | 14.501,00 |
| 22.12.2025 | 29,55 | 29,65 | 29,35 | 29,50 | -0,34% | 10.484,00 |
| 19.12.2025 | 29,90 | 29,90 | 29,50 | 29,60 | -1,00% | 15.906,00 |
| 18.12.2025 | 29,85 | 29,95 | 29,60 | 29,90 | 0,17% | 7.767,00 |
| 17.12.2025 | 29,50 | 29,90 | 29,50 | 29,85 | 0,51% | 10.794,00 |
| 16.12.2025 | 29,40 | 29,75 | 29,40 | 29,70 | 1,02% | 14.520,00 |
| 15.12.2025 | 29,70 | 29,85 | 29,40 | 29,40 | -1,01% | 14.401,00 |
| 12.12.2025 | 29,30 | 30,00 | 29,30 | 29,70 | 1,02% | 16.289,00 |
| 11.12.2025 | 29,15 | 29,55 | 29,00 | 29,40 | 1,20% | 9.011,00 |
| 10.12.2025 | 29,35 | 29,50 | 28,90 | 29,05 | -1,36% | 13.472,00 |
| 09.12.2025 | 29,75 | 29,90 | 29,45 | 29,45 | -0,67% | 13.060,00 |
| 08.12.2025 | 30,00 | 30,25 | 29,65 | 29,65 | -0,67% | 18.101,00 |
| 05.12.2025 | 29,70 | 30,00 | 29,55 | 29,85 | 1,36% | 18.919,00 |
| 04.12.2025 | 29,70 | 30,00 | 29,45 | 29,45 | -0,84% | 16.261,00 |
| 03.12.2025 | 29,65 | 29,85 | 29,45 | 29,70 | 0,51% | 16.451,00 |
| 02.12.2025 | 29,85 | 30,20 | 29,55 | 29,55 | -1,17% | 31.365,00 |
| 01.12.2025 | 30,10 | 30,10 | 29,45 | 29,90 | -0,33% | 17.518,00 |
| 28.11.2025 | 29,80 | 30,10 | 29,70 | 30,00 | 0,33% | 14.654,00 |
| 27.11.2025 | 29,65 | 29,95 | 29,55 | 29,90 | 0,84% | 9.590,00 |
| 26.11.2025 | 29,50 | 29,95 | 29,40 | 29,65 | 0,68% | 14.931,00 |
| 25.11.2025 | 28,70 | 29,50 | 28,55 | 29,45 | 2,79% | 12.292,00 |
| 24.11.2025 | 28,80 | 29,05 | 28,65 | 28,65 | -0,17% | 67.283,00 |
| 21.11.2025 | 28,20 | 28,80 | 28,05 | 28,70 | 1,77% | 18.589,00 |
| 20.11.2025 | 28,65 | 28,65 | 28,00 | 28,20 | -0,70% | 13.930,00 |
| 19.11.2025 | 28,70 | 28,70 | 28,25 | 28,40 | -0,35% | 13.337,00 |
| 18.11.2025 | 28,55 | 28,75 | 28,35 | 28,50 | -0,52% | 19.346,00 |
| 17.11.2025 | 28,90 | 29,10 | 28,65 | 28,65 | -0,69% | 13.874,00 |
| 14.11.2025 | 28,80 | 29,25 | 28,45 | 28,85 | -0,35% | 21.421,00 |
| 13.11.2025 | 29,15 | 29,45 | 28,80 | 28,95 | 0,17% | 18.690,00 |
| 12.11.2025 | 29,40 | 29,45 | 28,90 | 28,90 | -1,53% | 12.136,00 |
| 11.11.2025 | 29,00 | 29,35 | 28,95 | 29,35 | 1,91% | 11.958,00 |
| 10.11.2025 | 28,40 | 29,05 | 28,40 | 28,80 | 2,13% | 24.329,00 |
| 07.11.2025 | 28,25 | 28,30 | 27,85 | 28,20 | 0,00% | 20.891,00 |
| 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 |