KE Holding Inc. (ADR)
[WKN: A2QBE8 | ISIN: US4824971042]
Aktienkurse
18,300$ -0,16%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid: Ask:

Aktienkurse zur KE Holding Inc. (ADR) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.10.2025 18,40 18,44 18,23 18,30 -0,19% 198.491,00
15.10.2025 18,56 18,70 18,25 18,33 0,66% 3.090.073,00
14.10.2025 17,92 18,38 17,80 18,21 1,11% 4.931.059,00
13.10.2025 18,03 18,50 17,75 18,01 2,04% 7.165.521,00
10.10.2025 18,54 18,74 17,50 17,65 -3,87% 8.757.872,00
09.10.2025 18,56 18,60 18,32 18,36 -0,76% 4.147.588,00
08.10.2025 18,29 18,53 18,19 18,50 0,65% 4.726.357,00
07.10.2025 19,00 19,01 18,28 18,38 -3,11% 4.011.145,00
06.10.2025 18,76 19,05 18,66 18,97 1,42% 4.774.071,00
03.10.2025 19,01 19,13 18,65 18,71 -1,29% 668.957,00
02.10.2025 19,13 19,20 18,74 18,95 -1,81% 5.696.860,00
01.10.2025 19,00 19,36 18,92 19,30 1,58% 6.738.987,00
30.09.2025 19,80 19,84 18,89 19,00 -5,99% 10.820.464,00
29.09.2025 19,99 20,65 19,93 20,21 3,91% 5.828.231,00
26.09.2025 19,39 19,58 19,23 19,45 0,52% 3.453.523,00
25.09.2025 19,04 19,52 19,04 19,35 0,68% 3.113.144,00
24.09.2025 19,10 19,62 19,07 19,22 2,62% 5.405.174,00
23.09.2025 19,24 19,29 18,73 18,73 -3,15% 4.008.565,00
22.09.2025 19,64 19,78 19,33 19,34 -2,03% 3.531.483,00
19.09.2025 19,88 20,03 19,74 19,74 -1,64% 5.390.434,00
18.09.2025 20,11 20,18 19,78 20,07 -1,42% 5.332.395,00
17.09.2025 20,30 20,98 20,04 20,36 1,85% 11.186.335,00
16.09.2025 19,73 20,03 19,68 19,99 1,52% 4.594.241,00
15.09.2025 19,84 19,94 19,57 19,69 -1,89% 5.430.269,00
12.09.2025 20,17 20,33 19,82 20,07 -0,45% 5.681.638,00
11.09.2025 20,03 20,18 19,83 20,16 1,26% 5.532.894,00
10.09.2025 20,08 20,14 19,71 19,91 0,00% 5.166.672,00
09.09.2025 19,69 20,30 19,66 19,91 3,59% 8.163.681,00
08.09.2025 19,12 19,51 19,02 19,22 1,21% 5.448.944,00
05.09.2025 18,95 19,08 18,64 18,99 2,32% 6.296.431,00
04.09.2025 18,46 18,65 18,40 18,56 0,54% 3.834.785,00
03.09.2025 18,40 18,78 18,40 18,46 0,11% 3.972.296,00
02.09.2025 17,85 18,50 17,83 18,44 4,89% 8.502.197,00
29.08.2025 17,53 17,72 17,45 17,58 0,40% 6.226.512,00
28.08.2025 17,64 17,82 17,45 17,51 -1,57% 5.250.051,00
27.08.2025 17,87 18,11 17,70 17,79 -4,25% 7.997.997,00
26.08.2025 18,24 19,70 18,06 18,58 -1,28% 12.266.583,00
25.08.2025 19,20 19,29 18,80 18,82 1,57% 10.795.294,00
22.08.2025 18,47 18,67 18,30 18,53 1,09% 4.048.097,00
21.08.2025 17,94 18,56 17,90 18,33 -0,22% 5.929.513,00
20.08.2025 18,20 18,39 18,08 18,37 2,06% 4.485.298,00
19.08.2025 18,23 18,30 17,98 18,00 -0,28% 5.159.284,00
18.08.2025 18,27 18,47 17,93 18,05 -1,53% 7.374.452,00
15.08.2025 18,35 18,56 18,32 18,33 -0,33% 2.808.844,00
14.08.2025 18,45 18,61 18,19 18,39 0,05% 3.625.471,00
13.08.2025 18,20 18,57 18,19 18,38 2,57% 4.840.375,00
12.08.2025 17,64 17,95 17,51 17,92 1,13% 4.163.770,00
11.08.2025 17,68 17,92 17,52 17,72 0,91% 4.480.132,00
08.08.2025 18,00 18,03 17,56 17,56 -0,23% 5.725.529,00
07.08.2025 17,79 18,02 17,55 17,60 0,46% 6.516.161,00
06.08.2025 17,60 17,75 17,26 17,52 -0,23% 7.874.049,00
05.08.2025 17,80 17,84 17,46 17,56 -1,73% 5.915.765,00
04.08.2025 18,30 18,39 17,72 17,87 -1,81% 6.861.329,00
01.08.2025 18,00 18,27 18,00 18,20 -1,19% 4.616.516,00
31.07.2025 18,10 18,62 17,93 18,42 -0,91% 6.170.711,00
30.07.2025 18,76 18,79 18,53 18,59 -1,85% 4.448.295,00
29.07.2025 19,15 19,33 18,90 18,94 -2,37% 4.717.876,00
28.07.2025 19,68 19,86 19,36 19,40 -0,56% 2.774.979,00
25.07.2025 19,53 19,64 19,32 19,51 -1,22% 2.869.645,00
24.07.2025 19,97 20,23 19,68 19,75 0,87% 5.240.813,00
23.07.2025 19,68 19,68 19,44 19,58 1,29% 3.404.892,00
22.07.2025 19,15 19,38 18,95 19,33 1,52% 7.089.537,00
21.07.2025 19,11 19,28 19,00 19,04 1,33% 6.206.769,00
18.07.2025 19,00 19,14 18,77 18,79 -0,37% 4.176.152,00
17.07.2025 18,57 18,89 18,53 18,86 0,96% 6.514.948,00
16.07.2025 18,77 18,82 18,27 18,68 -1,58% 3.870.392,00
15.07.2025 18,95 19,04 18,62 18,98 -0,26% 4.155.969,00
14.07.2025 18,80 19,11 18,77 19,03 2,98% 4.250.021,00
11.07.2025 19,00 19,00 18,43 18,48 -4,99% 6.292.433,00
10.07.2025 19,18 19,49 18,90 19,45 6,52% 9.858.957,00
09.07.2025 18,08 18,28 17,95 18,26 1,16% 3.913.637,00
08.07.2025 18,13 18,24 17,92 18,05 0,00% 3.958.401,00
07.07.2025 17,81 18,19 17,71 18,05 2,15% 6.872.988,00
03.07.2025 17,68 17,84 17,60 17,67 0,11% 2.811.949,00
02.07.2025 17,71 17,73 17,45 17,65 -0,62% 4.325.865,00
01.07.2025 17,71 17,81 17,47 17,76 0,11% 9.461.916,00
30.06.2025 18,26 18,27 17,64 17,74 -4,31% 9.828.031,00
27.06.2025 18,49 18,65 18,42 18,54 0,54% 3.210.349,00
26.06.2025 18,53 18,53 18,20 18,44 0,60% 4.440.367,00
25.06.2025 18,63 18,68 18,30 18,33 -0,65% 5.328.254,00
24.06.2025 18,24 18,68 18,13 18,45 1,99% 13.817.011,00
23.06.2025 18,03 18,21 17,93 18,09 0,50% 6.742.161,00
20.06.2025 18,15 18,26 17,98 18,00 -0,72% 11.114.672,00
18.06.2025 18,35 18,49 17,90 18,13 -4,18% 10.550.892,00
17.06.2025 18,98 19,26 18,90 18,92 -1,41% 11.341.479,00
16.06.2025 19,30 19,44 18,95 19,19 3,90% 18.801.672,00
13.06.2025 19,22 19,45 18,27 18,47 -2,74% 47.445.018,00
12.06.2025 19,09 19,30 18,90 18,99 -0,21% 10.089.938,00
11.06.2025 19,32 19,66 19,03 19,03 -1,30% 6.003.742,00
10.06.2025 19,00 19,36 18,95 19,28 2,34% 15.454.492,00
09.06.2025 18,85 18,99 18,76 18,84 0,27% 4.810.423,00
06.06.2025 18,69 18,88 18,63 18,79 0,05% 8.993.903,00
05.06.2025 18,88 19,06 18,71 18,78 0,54% 7.006.202,00
04.06.2025 18,61 18,94 18,52 18,68 1,74% 12.483.376,00
03.06.2025 18,13 18,45 18,09 18,36 2,00% 6.379.757,00
02.06.2025 18,30 18,39 17,96 18,00 -2,49% 7.096.093,00
30.05.2025 18,84 18,95 18,45 18,46 -0,91% 17.638.905,00
29.05.2025 18,67 18,86 18,55 18,63 1,20% 5.443.596,00
28.05.2025 18,46 18,69 18,41 18,41 0,38% 4.813.412,00
27.05.2025 18,18 18,46 18,15 18,34 -0,49% 3.729.735,00