19,380€
-5,46%
Echtzeit-Aktienkurs Kaufman & Broad S.A.
Bid:
Ask:
Aktienkurse zur Kaufman & Broad S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 20,25 | 20,25 | 18,64 | 19,38 | -5,46% | 150.247,00 |
| 30.09.2026 | 20,85 | 21,00 | 20,45 | 20,50 | -0,73% | 25.962,00 |
| 29.09.2026 | 21,15 | 21,15 | 20,55 | 20,65 | -1,90% | 52.483,00 |
| 28.09.2026 | 21,35 | 21,40 | 21,05 | 21,05 | 0,48% | 28.307,00 |
| 25.09.2026 | 21,05 | 21,05 | 20,70 | 20,95 | 0,00% | 25.040,00 |
| 24.09.2026 | 20,90 | 21,00 | 20,60 | 20,95 | 0,72% | 32.195,00 |
| 23.09.2026 | 21,50 | 21,50 | 20,70 | 20,80 | -3,26% | 49.003,00 |
| 22.09.2026 | 21,40 | 21,50 | 21,05 | 21,50 | 1,90% | 30.119,00 |
| 21.09.2026 | 21,40 | 21,60 | 21,05 | 21,10 | -1,63% | 44.635,00 |
| 18.09.2026 | 21,80 | 21,80 | 21,45 | 21,45 | -1,61% | 27.279,00 |
| 17.09.2026 | 21,85 | 22,10 | 21,60 | 21,80 | 0,46% | 21.134,00 |
| 16.09.2026 | 21,55 | 21,75 | 21,50 | 21,70 | 0,93% | 31.132,00 |
| 15.09.2026 | 21,95 | 21,95 | 21,50 | 21,50 | -2,27% | 38.234,00 |
| 14.09.2026 | 21,70 | 22,00 | 21,55 | 22,00 | 1,62% | 39.836,00 |
| 11.09.2026 | 21,65 | 21,80 | 21,55 | 21,65 | 0,46% | 39.142,00 |
| 10.09.2026 | 21,95 | 22,05 | 21,55 | 21,55 | -1,82% | 26.702,00 |
| 09.09.2026 | 22,25 | 22,40 | 21,85 | 21,95 | -1,79% | 34.538,00 |
| 08.09.2026 | 22,60 | 22,60 | 22,20 | 22,35 | -0,89% | 23.609,00 |
| 07.09.2026 | 23,10 | 23,15 | 22,55 | 22,55 | -2,38% | 31.628,00 |
| 04.09.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 0,43% | 32.381,00 |
| 03.09.2026 | 23,25 | 23,35 | 22,95 | 23,00 | -1,29% | 38.262,00 |
| 02.09.2026 | 23,80 | 23,85 | 23,30 | 23,30 | -2,31% | 34.963,00 |
| 01.09.2026 | 24,00 | 24,00 | 23,50 | 23,85 | -0,42% | 35.746,00 |
| 31.08.2026 | 24,15 | 24,25 | 23,90 | 23,95 | -0,62% | 36.586,00 |
| 28.08.2026 | 24,20 | 24,35 | 24,00 | 24,10 | -0,41% | 26.064,00 |
| 27.08.2026 | 24,70 | 24,70 | 24,15 | 24,20 | -1,83% | 32.392,00 |
| 26.08.2026 | 24,95 | 24,95 | 24,60 | 24,65 | -1,20% | 21.622,00 |
| 25.08.2026 | 24,80 | 25,00 | 24,80 | 24,95 | 0,60% | 30.222,00 |
| 24.08.2026 | 24,95 | 24,95 | 24,80 | 24,80 | -0,60% | 11.318,00 |
| 21.08.2026 | 24,85 | 25,00 | 24,75 | 24,95 | 0,40% | 14.370,00 |
| 20.08.2026 | 25,00 | 25,10 | 24,80 | 24,85 | -0,60% | 12.191,00 |
| 19.08.2026 | 24,80 | 25,10 | 24,70 | 25,00 | 0,81% | 16.947,00 |
| 18.08.2026 | 25,05 | 25,05 | 24,75 | 24,80 | -1,00% | 15.228,00 |
| 17.08.2026 | 25,20 | 25,20 | 24,90 | 25,05 | 0,00% | 22.628,00 |
| 14.08.2026 | 25,10 | 25,30 | 25,00 | 25,05 | 0,40% | 15.186,00 |
| 13.08.2026 | 25,05 | 25,10 | 24,90 | 24,95 | -0,20% | 24.722,00 |
| 12.08.2026 | 25,05 | 25,55 | 25,00 | 25,00 | -0,20% | 21.724,00 |
| 11.08.2026 | 25,00 | 25,15 | 24,85 | 25,05 | 0,00% | 16.108,00 |
| 10.08.2026 | 25,40 | 25,40 | 25,00 | 25,05 | -0,79% | 17.655,00 |
| 07.08.2026 | 25,10 | 25,50 | 24,95 | 25,25 | 0,60% | 27.061,00 |
| 06.08.2026 | 25,40 | 25,50 | 25,10 | 25,10 | -1,18% | 26.015,00 |
| 05.08.2026 | 25,45 | 25,55 | 25,20 | 25,40 | -0,20% | 32.807,00 |
| 04.08.2026 | 25,55 | 25,65 | 25,30 | 25,45 | -0,20% | 24.414,00 |
| 03.08.2026 | 25,45 | 25,70 | 25,40 | 25,50 | 0,59% | 30.050,00 |
| 31.07.2026 | 25,65 | 25,75 | 25,25 | 25,35 | -0,39% | 37.676,00 |
| 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 |