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 |