17,650$
-1,73%
Echtzeit-Aktienkurs KE Holdings
Bid:
Ask:
Aktienkurse zur KE Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,75 | 17,93 | 17,49 | 17,65 | -1,73% | 4.417.193,00 |
| 11.11.2026 | 17,90 | 18,06 | 17,89 | 17,96 | -0,77% | 5.518.212,00 |
| 10.11.2026 | 18,32 | 18,41 | 17,98 | 18,10 | -1,63% | 5.231.085,00 |
| 09.11.2026 | 18,58 | 18,59 | 18,24 | 18,40 | -2,39% | 4.543.151,00 |
| 06.11.2026 | 18,72 | 19,05 | 18,63 | 18,85 | 0,16% | 11.495.821,00 |
| 05.11.2026 | 19,00 | 19,32 | 18,53 | 18,82 | 1,35% | 10.799.077,00 |
| 04.11.2026 | 18,23 | 18,71 | 18,10 | 18,57 | 5,51% | 10.386.571,00 |
| 03.11.2026 | 17,72 | 17,86 | 17,58 | 17,60 | -1,73% | 2.531.022,00 |
| 02.11.2026 | 17,92 | 18,30 | 17,90 | 17,91 | 1,13% | 5.096.881,00 |
| 30.10.2026 | 17,51 | 17,84 | 17,51 | 17,71 | 1,66% | 4.036.330,00 |
| 29.10.2026 | 17,26 | 17,44 | 17,21 | 17,42 | 0,40% | 2.904.997,00 |
| 28.10.2026 | 17,50 | 17,67 | 17,26 | 17,35 | -1,70% | 2.963.818,00 |
| 27.10.2026 | 17,57 | 17,65 | 17,36 | 17,65 | 0,23% | 2.937.074,00 |
| 26.10.2026 | 17,51 | 17,76 | 17,27 | 17,61 | 3,10% | 4.426.001,00 |
| 23.10.2026 | 17,15 | 17,29 | 17,05 | 17,08 | -0,93% | 3.988.112,00 |
| 22.10.2026 | 17,05 | 17,48 | 17,05 | 17,24 | -0,63% | 5.126.193,00 |
| 21.10.2026 | 17,74 | 17,80 | 17,32 | 17,35 | -3,93% | 3.705.628,00 |
| 20.10.2026 | 17,82 | 18,06 | 17,74 | 18,06 | 0,84% | 2.526.300,00 |
| 19.10.2026 | 18,07 | 18,16 | 17,90 | 17,91 | -0,89% | 2.225.020,00 |
| 16.10.2026 | 18,17 | 18,31 | 17,97 | 18,07 | 2,73% | 6.477.128,00 |
| 15.10.2026 | 17,58 | 17,59 | 17,58 | 17,59 | 0,40% | 4.973,00 |
| 14.10.2026 | 17,51 | 17,61 | 17,37 | 17,52 | -0,40% | 2.863.589,00 |
| 13.10.2026 | 17,65 | 17,75 | 17,56 | 17,59 | -0,51% | 2.020.227,00 |
| 12.10.2026 | 17,63 | 17,82 | 17,53 | 17,68 | -0,90% | 5.513.662,00 |
| 09.10.2026 | 17,30 | 17,94 | 17,22 | 17,84 | 4,39% | 10.022.045,00 |
| 08.10.2026 | 17,17 | 17,21 | 16,90 | 17,09 | 1,00% | 5.202.213,00 |
| 07.10.2026 | 16,83 | 16,96 | 16,79 | 16,92 | 0,95% | 2.728.171,00 |
| 06.10.2026 | 16,60 | 16,89 | 16,52 | 16,76 | 1,58% | 2.519.293,00 |
| 05.10.2026 | 16,43 | 16,55 | 16,37 | 16,50 | 0,43% | 3.306.478,00 |
| 02.10.2026 | 16,57 | 16,64 | 16,37 | 16,43 | -1,26% | 3.933.931,00 |
| 01.10.2026 | 16,91 | 16,94 | 16,58 | 16,64 | -1,25% | 4.057.219,00 |
| 30.09.2026 | 17,05 | 17,24 | 16,82 | 16,85 | 1,51% | 9.261.872,00 |
| 29.09.2026 | 16,67 | 16,73 | 16,20 | 16,60 | -2,06% | 7.426.042,00 |
| 28.09.2026 | 16,80 | 17,01 | 16,73 | 16,95 | 3,80% | 5.921.729,00 |
| 25.09.2026 | 16,50 | 16,67 | 16,28 | 16,33 | -2,16% | 9.756.849,00 |
| 24.09.2026 | 16,59 | 16,81 | 16,43 | 16,69 | 0,60% | 7.707.075,00 |
| 23.09.2026 | 16,43 | 16,70 | 16,36 | 16,59 | 1,28% | 5.231.296,00 |
| 22.09.2026 | 16,53 | 16,66 | 16,30 | 16,38 | -1,15% | 2.502.785,00 |
| 21.09.2026 | 16,52 | 16,58 | 16,12 | 16,57 | 1,78% | 7.870.669,00 |
| 18.09.2026 | 16,25 | 16,36 | 16,18 | 16,28 | 1,75% | 5.571.287,00 |
| 17.09.2026 | 16,07 | 16,07 | 15,92 | 16,00 | 0,19% | 3.544.943,00 |
| 16.09.2026 | 16,08 | 16,15 | 15,86 | 15,97 | -1,48% | 5.659.698,00 |
| 15.09.2026 | 16,25 | 16,41 | 16,06 | 16,21 | -2,93% | 6.417.672,00 |
| 14.09.2026 | 16,80 | 16,92 | 16,65 | 16,70 | -1,36% | 3.495.104,00 |
| 11.09.2026 | 17,16 | 17,20 | 16,89 | 16,93 | 1,44% | 4.070.642,00 |
| 10.09.2026 | 16,80 | 16,96 | 16,65 | 16,69 | -1,07% | 3.964.870,00 |
| 09.09.2026 | 17,03 | 17,11 | 16,83 | 16,87 | -2,32% | 4.264.020,00 |
| 08.09.2026 | 17,49 | 17,50 | 17,09 | 17,27 | -3,63% | 5.499.007,00 |