32,500€
-2,40%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 21.552,00 |
| 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% | 34.558,00 |
| 30.04.2025 | 34,70 | 34,70 | 34,10 | 34,55 | -0,14% | 23.412,00 |
| 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% | 22.887,00 |
| 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% | 28.729,00 |
| 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 |
| 18.03.2025 | 32,25 | 32,55 | 32,25 | 32,40 | 0,47% | 16.201,00 |
| 17.03.2025 | 32,55 | 32,95 | 32,10 | 32,25 | 0,00% | 22.684,00 |
| 14.03.2025 | 32,10 | 32,60 | 32,00 | 32,25 | 0,47% | 31.534,00 |
| 13.03.2025 | 33,15 | 33,15 | 32,10 | 32,10 | -2,87% | 15.042,00 |
| 12.03.2025 | 33,00 | 33,40 | 33,00 | 33,05 | 0,15% | 18.855,00 |
| 11.03.2025 | 33,10 | 33,65 | 32,80 | 33,00 | 0,00% | 16.399,00 |
| 10.03.2025 | 33,80 | 34,00 | 32,95 | 33,00 | -2,37% | 23.349,00 |
| 07.03.2025 | 33,40 | 34,00 | 33,15 | 33,80 | 0,45% | 27.977,00 |
| 06.03.2025 | 33,40 | 33,90 | 33,25 | 33,65 | 1,05% | 21.072,00 |
| 05.03.2025 | 33,00 | 34,10 | 33,00 | 33,30 | 1,83% | 35.183,00 |
| 04.03.2025 | 33,30 | 33,55 | 32,50 | 32,70 | -1,36% | 16.524,00 |
| 03.03.2025 | 32,50 | 33,20 | 32,50 | 33,15 | 1,53% | 17.963,00 |
| 28.02.2025 | 32,60 | 32,75 | 32,15 | 32,65 | -1,06% | 36.847,00 |
| 27.02.2025 | 32,40 | 33,00 | 32,35 | 33,00 | 1,38% | 26.610,00 |
| 26.02.2025 | 32,65 | 32,90 | 32,55 | 32,55 | -0,31% | 17.546,00 |
| 25.02.2025 | 33,10 | 33,10 | 32,60 | 32,65 | -1,36% | 19.531,00 |
| 24.02.2025 | 33,20 | 33,75 | 32,80 | 33,10 | 0,00% | 16.924,00 |
| 21.02.2025 | 32,75 | 33,10 | 32,75 | 33,10 | 1,07% | 8.850,00 |
| 20.02.2025 | 33,05 | 33,10 | 32,75 | 32,75 | -0,91% | 8.447,00 |
| 19.02.2025 | 33,55 | 33,55 | 33,05 | 33,05 | -1,49% | 9.639,00 |
| 18.02.2025 | 33,85 | 33,85 | 33,05 | 33,55 | 1,21% | 20.316,00 |
| 17.02.2025 | 33,00 | 33,15 | 32,85 | 33,15 | 0,45% | 14.727,00 |
| 14.02.2025 | 33,00 | 33,30 | 32,80 | 33,00 | 0,15% | 10.870,00 |
| 13.02.2025 | 33,25 | 33,50 | 32,65 | 32,95 | 0,15% | 21.843,00 |
| 12.02.2025 | 33,30 | 33,45 | 32,85 | 32,90 | -1,05% | 13.100,00 |
| 11.02.2025 | 33,30 | 33,55 | 32,80 | 33,25 | -0,75% | 11.167,00 |
| 10.02.2025 | 32,80 | 33,50 | 32,80 | 33,50 | 2,13% | 11.744,00 |
| 07.02.2025 | 33,85 | 34,00 | 32,75 | 32,80 | -2,38% | 22.518,00 |
| 06.02.2025 | 33,50 | 34,05 | 33,50 | 33,60 | -0,15% | 21.424,00 |
| 05.02.2025 | 34,00 | 34,05 | 33,35 | 33,65 | 0,15% | 15.024,00 |
| 04.02.2025 | 33,85 | 34,25 | 33,35 | 33,60 | -0,74% | 14.841,00 |
| 03.02.2025 | 32,20 | 34,20 | 32,15 | 33,85 | 1,96% | 25.783,00 |
| 31.01.2025 | 33,30 | 33,30 | 31,35 | 33,20 | -0,45% | 41.520,00 |
| 30.01.2025 | 32,60 | 33,50 | 32,60 | 33,35 | 1,99% | 16.780,00 |
| 29.01.2025 | 33,00 | 33,05 | 32,40 | 32,70 | 0,00% | 14.749,00 |
| 28.01.2025 | 32,35 | 32,80 | 32,15 | 32,70 | 1,08% | 11.600,00 |
| 27.01.2025 | 31,30 | 32,35 | 31,30 | 32,35 | 2,37% | 10.678,00 |
| 24.01.2025 | 32,00 | 32,55 | 31,30 | 31,60 | -0,47% | 23.889,00 |
| 23.01.2025 | 31,50 | 31,95 | 31,45 | 31,75 | 0,47% | 33.596,00 |
| 22.01.2025 | 31,55 | 31,90 | 31,50 | 31,60 | 0,80% | 22.728,00 |
| 21.01.2025 | 31,40 | 31,65 | 31,20 | 31,35 | -0,16% | 7.527,00 |
| 20.01.2025 | 31,10 | 31,40 | 30,90 | 31,40 | 0,96% | 10.137,00 |
| 17.01.2025 | 31,55 | 31,70 | 30,90 | 31,10 | -1,43% | 11.905,00 |
| 16.01.2025 | 31,60 | 31,80 | 31,20 | 31,55 | 0,00% | 12.711,00 |
| 15.01.2025 | 30,60 | 31,80 | 30,60 | 31,55 | 3,10% | 13.993,00 |
| 14.01.2025 | 30,80 | 31,15 | 30,50 | 30,60 | 0,16% | 11.416,00 |
| 13.01.2025 | 31,75 | 31,85 | 30,35 | 30,55 | -5,27% | 22.841,00 |
| 10.01.2025 | 32,50 | 32,75 | 32,25 | 32,25 | -0,77% | 10.495,00 |
| 09.01.2025 | 32,15 | 32,75 | 31,90 | 32,50 | 0,93% | 9.626,00 |
| 08.01.2025 | 32,50 | 32,50 | 31,70 | 32,20 | -0,92% | 15.155,00 |
| 07.01.2025 | 33,15 | 33,20 | 32,45 | 32,50 | -1,96% | 11.293,00 |
| 06.01.2025 | 32,70 | 33,40 | 32,70 | 33,15 | 1,38% | 11.749,00 |
| 03.01.2025 | 32,50 | 33,30 | 32,45 | 32,70 | 1,08% | 11.096,00 |
| 02.01.2025 | 32,65 | 32,75 | 32,15 | 32,35 | -0,92% | 9.249,00 |
| 31.12.2024 | 32,25 | 32,65 | 32,15 | 32,65 | 1,87% | 6.204,00 |
| 30.12.2024 | 31,95 | 32,25 | 31,90 | 32,05 | -0,31% | 8.381,00 |
| 27.12.2024 | 31,95 | 32,25 | 31,90 | 32,15 | 0,78% | 9.060,00 |
| 24.12.2024 | 31,90 | 32,25 | 31,90 | 31,90 | 0,00% | 4.464,00 |
| 23.12.2024 | 31,80 | 32,00 | 31,65 | 31,90 | -0,62% | 6.014,00 |
| 20.12.2024 | 31,85 | 32,10 | 31,55 | 32,10 | -0,16% | 14.705,00 |